HKSE - Delayed Quote CNY

BOC Hong Kong (Holdings) Limited (82388.HK)

30.450
+0.650
+(2.18%)
At close: May 9 at 3:43:53 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202530.00030.55030.00030.45030.450134,500
May 8, 202530.25030.60029.80029.80029.800136,000
May 7, 202530.40030.60030.35030.45030.45044,500
May 6, 202530.20030.50030.20030.35030.35059,500
May 2, 202530.05030.05029.75029.80029.80014,500
Apr 30, 202529.70030.15029.55030.10030.100114,500
Apr 29, 202529.40029.40029.00029.00029.00026,000
Apr 28, 202528.75029.40028.75029.25029.25026,000
Apr 25, 202528.80028.90028.70028.70028.700155,000
Apr 24, 202528.30028.40028.30028.45028.45011,500
Apr 23, 202528.40028.75028.35028.40028.40073,000
Apr 22, 202527.55028.10027.55028.10028.100109,500
Apr 17, 202527.50027.60027.45027.45027.45053,500
Apr 16, 202528.00028.00027.60027.60027.60081,000
Apr 15, 202528.30028.30028.15028.15028.15036,000
Apr 14, 202527.65027.90027.65027.90027.90055,500
Apr 11, 202527.15027.50027.00027.35027.35098,500
Apr 10, 202527.35027.75027.20027.30027.300151,000
Apr 9, 202526.75026.90026.40026.70026.700106,500
Apr 8, 202527.20027.35027.00027.25027.250293,500
Apr 7, 202527.10027.50026.65026.75026.750231,000
Apr 3, 202529.30029.30028.90029.05029.050106,500
Apr 2, 202529.25029.60029.20029.60029.6007,500
Apr 1, 202529.45029.50029.20029.40029.40031,500
Mar 31, 202529.00029.50029.00029.40029.40073,500
Mar 28, 202529.10029.30029.10029.20029.20048,500
Mar 27, 202528.75030.05027.85029.55029.550346,000
Mar 26, 202528.00028.00027.80027.85027.85073,000
Mar 25, 202527.80027.90027.60027.90027.90029,000
Mar 24, 202527.65027.75027.65027.75027.7505,000
Mar 21, 202528.00028.00027.60027.65027.65040,500
Mar 20, 202528.25028.30027.95028.00028.00055,500
Mar 19, 202528.30028.50028.30028.40028.40028,000
Mar 18, 202528.30028.30028.05028.20028.20068,500
Mar 17, 202527.80028.30027.80028.20028.20076,500
Mar 14, 202527.45027.60027.40027.50027.50073,500
Mar 13, 202527.60027.85027.60027.85027.85046,000
Mar 12, 202527.50027.60027.45027.60027.60014,500
Mar 11, 202527.50027.85027.35027.35027.350252,500
Mar 10, 202527.90028.05027.80028.00028.000185,000
Mar 7, 202527.45027.85027.45027.70027.70071,500
Mar 6, 202527.60027.75027.45027.45027.450107,500
Mar 5, 202527.10027.65027.05027.60027.600232,500
Mar 4, 202526.10026.90026.10026.85026.85087,500
Mar 3, 202525.95026.50025.95026.30026.300154,500
Feb 28, 202525.80025.85025.55025.55025.550116,000
Feb 27, 202525.75026.05025.75025.80025.80091,000
Feb 26, 202525.70025.75025.60025.70025.70031,000
Feb 25, 202525.35025.45025.20025.40025.40076,000
Feb 24, 202525.50025.90025.50025.50025.50080,500
Feb 21, 202524.70025.50024.70025.30025.30077,500
Feb 20, 202525.00025.45025.00025.40025.400127,500
Feb 19, 202525.10025.35025.05025.05025.05069,000
Feb 18, 202525.00025.15025.00025.10025.10053,500
Feb 17, 202524.95025.25024.90025.25025.250137,500
Feb 14, 202525.15025.20025.00025.00025.00088,000
Feb 13, 202525.30025.30025.00025.05025.05093,000
Feb 12, 202524.20025.20024.20025.15025.150522,500
Feb 11, 202523.95024.00023.95024.00024.00032,000
Feb 10, 202524.20024.20023.90023.90023.90092,500
Feb 7, 202524.00024.00023.95024.00024.000220,000
Feb 6, 202523.95024.00023.85023.95023.95047,000
Feb 5, 202523.80023.80023.60023.60023.60035,000
Feb 4, 202524.00024.00023.70023.95023.95074,500
Feb 3, 202523.50023.70023.05023.70023.700270,000
Jan 28, 202523.75023.75023.70023.75023.75030,000
Jan 27, 202523.50023.85023.40023.85023.850253,000
Jan 24, 202523.50023.55023.30023.30023.30022,000
Jan 23, 202523.30023.30023.15023.15023.1502,500
Jan 22, 202523.30023.30023.15023.15023.150150,500
Jan 21, 202523.15023.15023.00023.10023.10034,500
Jan 20, 202523.20023.20023.15023.15023.15037,500
Jan 17, 202522.90023.10022.85023.00023.00071,000
Jan 16, 202523.35023.45023.10023.10023.100196,500
Jan 15, 202523.25023.30023.10023.10023.100513,000
Jan 14, 202523.15023.15022.90023.00023.000115,000
Jan 13, 202523.05023.05022.90023.05023.050208,000
Jan 10, 202523.35023.35023.10023.10023.10041,000
Jan 9, 202523.15023.30023.10023.20023.20016,500
Jan 8, 202523.30023.35023.15023.30023.30065,000
Jan 7, 202523.50023.55023.35023.40023.40043,000
Jan 6, 202523.40023.55023.30023.50023.50056,500
Jan 3, 202523.60023.60023.35023.45023.45080,000
Jan 2, 202523.40023.45023.20023.45023.45086,500
Dec 31, 202423.55023.55023.50023.55023.55095,000
Dec 30, 202423.55023.70023.55023.55023.550104,000
Dec 27, 202423.65023.65023.45023.55023.550186,500
Dec 24, 202423.30023.80023.30023.75023.75024,000
Dec 23, 202423.25023.30023.25023.30023.300101,000
Dec 20, 202423.35023.35023.10023.15023.15042,500
Dec 19, 202423.40023.55023.40023.60023.60034,000
Dec 18, 202423.65023.65023.65023.65023.6503,500
Dec 17, 202423.35023.60023.25023.45023.45024,500
Dec 16, 202423.40023.50023.40023.45023.45018,000
Dec 13, 202423.80023.80023.45023.50023.50042,500
Dec 12, 202423.65023.70023.60023.60023.60036,000
Dec 11, 202423.65023.80023.55023.60023.60021,500
Dec 10, 202423.40023.95023.40023.45023.45084,500
Dec 9, 202422.80023.30022.80023.30023.300215,000
Dec 6, 202422.75023.00022.75023.00023.00014,500
Dec 5, 202422.90023.00022.65022.70022.70010,500
Dec 4, 202422.95022.95022.90022.95022.95031,000
Dec 3, 202422.85022.90022.70022.85022.85087,000
Dec 2, 202422.30022.50022.20022.35022.35043,500
Nov 29, 202422.60022.60022.20022.20022.200296,500
Nov 28, 202422.65022.70022.60022.65022.65021,500
Nov 27, 202422.70022.75022.55022.70022.700120,500
Nov 26, 202422.60022.70022.55022.55022.550175,500
Nov 25, 202423.45023.45022.45022.60022.600182,000
Nov 22, 202423.70023.75023.45023.60023.60026,500
Nov 21, 202423.65023.65023.55023.55023.55012,500
Nov 20, 202423.70023.70023.65023.65023.6504,000
Nov 19, 202423.65023.70023.55023.60023.60026,000
Nov 18, 202423.55023.70023.55023.65023.65040,500
Nov 15, 202423.55023.65023.45023.45023.45063,500
Nov 14, 202423.50023.50023.20023.25023.25081,500
Nov 13, 202423.20023.40023.00023.40023.40061,000
Nov 12, 202424.00024.00023.35023.40023.400130,500
Nov 11, 202423.95024.00023.80023.85023.85065,500
Nov 8, 202424.40024.40024.00024.00024.00037,000
Nov 7, 202424.00024.30024.00024.05024.050195,500
Nov 6, 202423.85024.05023.65023.85023.850137,000
Nov 4, 202423.60023.70023.60023.65023.65062,500
Nov 1, 202423.45023.50023.35023.50023.50027,500
Oct 31, 202423.20023.75023.10023.25023.25083,000
Oct 29, 202423.60023.60023.50023.60023.60072,000
Oct 28, 202423.50023.60023.50023.60023.600109,000
Oct 25, 202423.55023.55023.50023.50023.50038,500
Oct 24, 202423.65023.75023.60023.55023.55041,500
Oct 23, 202423.75024.00023.75023.85023.850202,500
Oct 22, 202423.60023.60023.50023.55023.55020,500
Oct 21, 202423.50023.65023.50023.50023.50028,000
Oct 18, 202423.50023.60023.25023.50023.50051,000
Oct 17, 202423.50023.50023.15023.15023.15033,500
Oct 16, 202423.30023.50023.20023.20023.20097,000
Oct 15, 202423.55023.80022.95023.05023.050338,500
Oct 14, 202423.45023.55023.20023.40023.400242,500
Oct 10, 202423.15023.55023.15023.35023.350135,190
Oct 9, 202422.55023.00022.50022.95022.950351,000
Oct 8, 202423.00023.10022.40022.55022.550407,500
Oct 7, 202423.45023.85023.20023.40023.400329,500
Oct 4, 202422.70023.35022.70023.20023.200295,000
Oct 3, 202423.15023.25022.60022.90022.900348,500
Oct 2, 202422.70022.95022.60022.90022.900346,500
Sep 30, 202422.55022.90022.40022.45022.450496,000
Sep 27, 202422.50022.50022.10022.45022.450404,000
Sep 26, 202422.20022.25021.90022.20022.200255,500
Sep 25, 202422.45022.45022.05022.05022.050292,500
Sep 24, 202422.20022.25022.05022.10022.100283,000
Sep 23, 202421.80022.10021.80021.90021.90053,500
Sep 20, 202421.50021.65021.50021.60021.60093,500
Sep 19, 202421.75021.75021.25021.45021.450125,500
Sep 17, 202421.45021.90021.45021.70021.700102,500
Sep 16, 202421.10021.20021.00021.25021.25011,000
Sep 13, 202421.05021.10021.05021.05021.05018,500
Sep 12, 2024 0.520384 Dividend
Sep 12, 202421.00021.00020.70020.85020.85023,500
Sep 11, 202421.50021.55021.15021.45020.930204,500
Sep 10, 202421.75021.90021.55021.55021.027112,000
Sep 9, 202421.80021.85021.60021.80021.271366,000
Sep 5, 202422.20022.30022.00022.10021.56429,500
Sep 4, 202422.20022.20022.05022.05021.51512,000
Sep 3, 202421.95021.95021.85021.90021.36924,500
Sep 2, 202421.90021.95021.85021.95021.41783,000
Aug 30, 202421.70022.60021.70022.40021.857320,500
Aug 29, 202421.55021.60021.40021.60021.07663,500
Aug 28, 202421.50021.55021.40021.50020.978126,000
Aug 26, 202421.40021.45021.35021.35020.832164,000
Aug 23, 202421.20021.35021.20021.40020.8815,000
Aug 22, 202421.20021.20021.10021.20020.68670,000
Aug 21, 202421.40021.45021.30021.40020.88115,000
Aug 20, 202421.40021.75021.40021.60021.076158,500
Aug 19, 202421.40021.45021.30021.35020.832165,000
Aug 16, 202421.10021.45021.10021.20020.68697,000
Aug 15, 202420.50020.90020.40020.90020.39344,500
Aug 14, 202420.50020.50020.45020.50020.00359,000
Aug 13, 202420.45020.60020.45020.45019.95411,000
Aug 12, 202420.50020.60020.50020.50020.00313,500
Aug 9, 202420.50020.65020.45020.50020.003317,000
Aug 8, 202420.20020.20019.90020.10019.612270,000
Aug 7, 202420.40020.50020.20020.20019.710281,500
Aug 6, 202420.30020.30020.05020.10019.61261,500
Aug 5, 202420.35020.35019.76020.00019.515549,000
Aug 2, 202420.55020.65020.50020.60020.100380,000
Aug 1, 202420.95020.95020.50020.85020.344300,000
Jul 31, 202421.60021.75021.00021.05020.539331,000
Jul 30, 202421.85021.85021.60021.65021.125178,500
Jul 29, 202421.75021.95021.75021.90021.369257,000
Jul 26, 202421.60021.60021.50021.60021.07676,500
Jul 25, 202421.75021.90021.45021.55021.027201,000
Jul 24, 202421.85021.85021.70021.75021.222106,000
Jul 23, 202421.70021.75021.65021.65021.125208,000
Jul 22, 202421.10021.35021.10021.55021.027119,500
Jul 19, 202421.15021.20021.10021.10020.588317,500
Jul 18, 202421.30021.40021.30021.40020.8813,000
Jul 17, 202421.30021.30021.25021.25020.73413,000
Jul 16, 202421.55021.55021.25021.30020.783507,500
Jul 15, 202421.70021.85021.60021.60021.076115,500
Jul 12, 202421.60021.85021.60021.80021.271297,500
Jul 11, 202421.15021.45021.15021.45020.93017,000
Jul 10, 202421.45021.45021.15021.20020.686113,500
Jul 9, 202420.95021.20020.95021.15020.63794,000
Jul 8, 202421.30021.30020.90020.95020.44283,000
Jul 5, 202421.80021.80021.30021.35020.832280,500
Jul 4, 202421.85021.85021.70021.85021.320122,000
Jul 3, 202421.75021.75021.60021.65021.12562,500
Jul 2, 2024 1.065241 Dividend
Jul 2, 202422.00022.00021.55021.60021.076110,500
Jun 28, 202422.45022.75022.45022.50020.915272,500
Jun 27, 202422.45022.50022.30022.35020.775148,500
Jun 26, 202422.60022.60022.40022.50020.915128,500
Jun 25, 202422.75022.75022.50022.50020.915124,000
Jun 24, 202422.50022.50022.25022.40020.822276,500
Jun 21, 202422.65022.65022.50022.55020.961161,000
Jun 20, 202422.90022.95022.80022.80021.19490,500
Jun 19, 202422.80023.00022.75022.90021.28746,000
Jun 18, 202422.65022.75022.60022.60021.008123,500
Jun 17, 202422.60022.80022.60022.65021.05492,000
Jun 14, 202422.60022.95022.60022.80021.194106,000
Jun 13, 202422.75022.80022.55022.80021.19495,000
Jun 12, 202422.85022.85022.60022.70021.101402,500
Jun 11, 202422.90022.95022.80022.90021.287196,500
Jun 7, 202423.05023.05022.95023.00021.38068,000
Jun 6, 202423.20023.20022.95023.00021.380196,500
Jun 5, 202423.25023.25022.95022.95021.33323,000
Jun 4, 202423.30023.40023.10023.10021.47282,000
Jun 3, 202423.10023.30023.10023.15021.519155,000
May 31, 202423.10023.20022.70022.70021.101187,500
May 30, 202423.05023.05022.60022.80021.194314,500
May 29, 202423.55023.55023.05023.20021.565168,000
May 28, 202423.65023.80023.60023.70022.030147,000
May 27, 202423.35023.65023.35023.60021.93741,500
May 24, 202423.50023.55023.15023.20021.565192,500
May 23, 202423.70023.70023.20023.60021.937150,500
May 22, 202423.70023.95023.70023.75022.07746,000
May 21, 202423.85024.20023.75024.20022.49535,500
May 20, 202423.95024.20023.95024.00022.30927,500
May 17, 202423.90023.90023.65023.90022.21649,000
May 16, 202423.45023.90023.45023.85022.170188,500
May 14, 202423.25023.25023.20023.25021.61277,000
May 13, 202423.00023.30023.00023.25021.612123,500
May 10, 202422.50023.25022.50023.25021.612358,500
May 9, 202422.40022.40022.25022.30020.72938,000