The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.03	16.25	15.84	15.94	-	-0.56%	1,041,479
Feb 10, 2026	15.64	16.44	15.59	16.03	16.03	2.89%	4,467,767
Feb 9, 2026	15.03	15.66	15.03	15.58	15.58	3.66%	3,441,047
Feb 6, 2026	14.73	15.08	14.60	15.03	15.03	2.04%	1,891,161
Feb 5, 2026	14.83	14.88	14.63	14.73	14.73	-1.01%	1,731,608
Feb 4, 2026	14.70	14.91	14.67	14.88	14.88	1.22%	1,030,499
Feb 3, 2026	14.52	14.74	14.52	14.70	14.70	0.55%	826,347
Feb 2, 2026	14.87	14.90	14.35	14.62	14.62	-2.01%	1,446,672
Jan 30, 2026	14.78	14.92	14.70	14.92	14.92	1.36%	1,908,994
Jan 29, 2026	14.77	14.80	14.61	14.72	14.72	-0.34%	1,599,438
Jan 28, 2026	14.59	14.78	14.50	14.77	14.77	1.16%	2,032,385
Jan 27, 2026	13.91	14.60	13.91	14.60	14.60	4.36%	3,921,842
Jan 26, 2026	13.67	13.99	13.67	13.99	13.99	2.04%	1,351,832
Jan 23, 2026	13.77	13.77	13.66	13.71	13.71	-0.44%	823,296
Jan 22, 2026	13.70	13.78	13.67	13.77	13.77	1.03%	443,745
Jan 21, 2026	13.68	13.72	13.52	13.63	13.63	-0.58%	558,628
Jan 20, 2026	13.73	13.84	13.65	13.71	13.71	-0.15%	645,016
Jan 19, 2026	13.54	13.90	13.54	13.73	13.73	0.37%	1,367,740
Jan 16, 2026	13.67	13.90	13.67	13.68	13.68	0.22%	1,377,651
Jan 15, 2026	13.60	13.65	13.44	13.65	13.65	0.74%	1,299,624
Jan 14, 2026	13.72	13.73	13.40	13.55	13.55	-1.24%	1,748,212
Jan 13, 2026	13.50	13.75	13.50	13.72	13.72	1.18%	1,651,889
Jan 12, 2026	13.62	13.79	13.43	13.56	13.56	-0.37%	1,028,920
Jan 9, 2026	13.52	13.66	13.51	13.61	13.61	0.15%	598,891
Jan 8, 2026	13.42	13.64	13.42	13.59	13.59	-0.07%	826,926
Jan 7, 2026	13.77	13.77	13.54	13.60	13.60	-0.87%	844,355
Jan 6, 2026	13.75	13.77	13.60	13.72	13.72	1.33%	1,420,106
Jan 5, 2026	13.77	13.77	13.36	13.54	13.54	0.45%	819,683
Jan 2, 2026	13.48	13.48	13.30	13.48	13.48	1.20%	487,169
Dec 31, 2025	13.40	13.47	13.30	13.32	13.32	-0.67%	393,662
Dec 30, 2025	13.32	13.46	13.17	13.41	13.41	1.13%	1,008,900
Dec 29, 2025	13.46	13.46	13.16	13.26	13.26	-1.49%	887,757
Dec 24, 2025	13.50	13.50	13.44	13.46	13.46	-0.07%	296,075
Dec 23, 2025	13.36	13.80	13.31	13.47	13.47	1.13%	2,180,949
Dec 22, 2025	13.38	13.48	13.23	13.32	13.32	-0.08%	1,150,333
Dec 19, 2025	13.32	13.45	13.32	13.33	13.33	0.30%	1,163,970
Dec 18, 2025	13.11	13.30	13.09	13.29	13.29	1.53%	615,722
Dec 17, 2025	13.00	13.16	12.95	13.09	13.09	0.15%	574,502
Dec 16, 2025	13.13	13.16	13.00	13.07	13.07	-0.38%	789,496
Dec 15, 2025	13.08	13.19	13.08	13.12	13.12	-1.35%	676,893
Dec 12, 2025	13.21	13.30	13.18	13.30	13.30	0.99%	651,877
Dec 11, 2025	13.10	13.22	12.96	13.17	13.17	0.53%	1,255,161
Dec 10, 2025	13.03	13.13	12.92	13.10	13.10	0.54%	1,023,007
Dec 9, 2025	13.16	13.19	13.00	13.03	13.03	-0.99%	745,472
Dec 8, 2025	13.31	13.58	13.13	13.16	13.16	-0.98%	808,524
Dec 5, 2025	13.10	13.29	13.05	13.29	13.29	-0.23%	512,417
Dec 4, 2025	12.91	13.32	12.91	13.32	13.32	0.30%	774,666
Dec 3, 2025	13.38	13.45	13.23	13.28	13.28	-0.45%	669,656
Dec 2, 2025	13.25	13.35	13.21	13.34	13.34	1.14%	975,145
Dec 1, 2025	13.14	13.36	13.11	13.19	13.19	0.46%	2,096,626