The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	14.48	14.64	14.22	14.32	14.32	-2.59%	1,758,593
Mar 2, 2026	15.22	15.22	14.55	14.70	14.48	-3.42%	2,050,788
Feb 27, 2026	15.22	15.40	15.10	15.22	14.99	0.20%	1,606,883
Feb 26, 2026	15.35	15.55	15.11	15.19	14.96	-0.46%	1,892,859
Feb 25, 2026	15.39	15.43	15.21	15.26	15.03	-0.91%	2,446,509
Feb 24, 2026	15.50	15.55	15.22	15.40	15.17	-0.06%	1,916,416
Feb 23, 2026	15.25	15.50	15.01	15.41	15.18	1.05%	2,617,998
Feb 20, 2026	15.20	15.70	15.11	15.25	15.02	0.26%	4,064,122
Feb 16, 2026	14.22	15.42	14.22	15.21	14.98	7.57%	7,968,907
Feb 13, 2026	15.52	15.67	13.72	14.14	13.93	-11.13%	8,044,014
Feb 12, 2026	15.88	16.00	15.71	15.91	15.67	0.19%	2,293,818
Feb 11, 2026	16.03	16.25	15.80	15.88	15.64	-0.94%	2,577,831
Feb 10, 2026	15.64	16.44	15.59	16.03	15.79	2.89%	4,467,767
Feb 9, 2026	15.03	15.66	15.03	15.58	15.35	3.66%	3,441,047
Feb 6, 2026	14.73	15.08	14.60	15.03	14.81	2.04%	1,891,161
Feb 5, 2026	14.83	14.88	14.63	14.73	14.51	-1.01%	1,731,608
Feb 4, 2026	14.70	14.91	14.67	14.88	14.66	1.22%	1,030,499
Feb 3, 2026	14.52	14.74	14.52	14.70	14.48	0.55%	826,347
Feb 2, 2026	14.87	14.90	14.35	14.62	14.40	-2.01%	1,446,672
Jan 30, 2026	14.78	14.92	14.70	14.92	14.70	1.36%	1,908,994
Jan 29, 2026	14.77	14.80	14.61	14.72	14.50	-0.34%	1,599,438
Jan 28, 2026	14.59	14.78	14.50	14.77	14.55	1.16%	2,032,385
Jan 27, 2026	13.91	14.60	13.91	14.60	14.38	4.36%	3,921,842
Jan 26, 2026	13.67	13.99	13.67	13.99	13.78	2.04%	1,351,832
Jan 23, 2026	13.77	13.77	13.66	13.71	13.50	-0.44%	823,296
Jan 22, 2026	13.70	13.78	13.67	13.77	13.56	1.03%	443,745
Jan 21, 2026	13.68	13.72	13.52	13.63	13.43	-0.58%	558,628
Jan 20, 2026	13.73	13.84	13.65	13.71	13.50	-0.15%	645,016
Jan 19, 2026	13.54	13.90	13.54	13.73	13.52	0.37%	1,367,740
Jan 16, 2026	13.67	13.90	13.67	13.68	13.48	0.22%	1,377,651
Jan 15, 2026	13.60	13.65	13.44	13.65	13.45	0.74%	1,299,624
Jan 14, 2026	13.72	13.73	13.40	13.55	13.35	-1.24%	1,748,212
Jan 13, 2026	13.50	13.75	13.50	13.72	13.51	1.18%	1,651,889
Jan 12, 2026	13.62	13.79	13.43	13.56	13.36	-0.37%	1,028,920
Jan 9, 2026	13.52	13.66	13.51	13.61	13.41	0.15%	598,891
Jan 8, 2026	13.42	13.64	13.42	13.59	13.39	-0.07%	826,926
Jan 7, 2026	13.77	13.77	13.54	13.60	13.40	-0.87%	844,355
Jan 6, 2026	13.75	13.77	13.60	13.72	13.51	1.33%	1,420,106
Jan 5, 2026	13.77	13.77	13.36	13.54	13.34	0.45%	819,683
Jan 2, 2026	13.48	13.48	13.30	13.48	13.28	1.20%	487,169
Dec 31, 2025	13.40	13.47	13.30	13.32	13.12	-0.67%	393,662
Dec 30, 2025	13.32	13.46	13.17	13.41	13.21	1.13%	1,008,900
Dec 29, 2025	13.46	13.46	13.16	13.26	13.06	-1.49%	887,757
Dec 24, 2025	13.50	13.50	13.44	13.46	13.26	-0.07%	296,075
Dec 23, 2025	13.36	13.80	13.31	13.47	13.27	1.13%	2,180,949
Dec 22, 2025	13.38	13.48	13.23	13.32	13.12	-0.08%	1,150,333
Dec 19, 2025	13.32	13.45	13.32	13.33	13.13	0.30%	1,163,970
Dec 18, 2025	13.11	13.30	13.09	13.29	13.09	1.53%	615,722
Dec 17, 2025	13.00	13.16	12.95	13.09	12.89	0.15%	574,502
Dec 16, 2025	13.13	13.16	13.00	13.07	12.87	-0.38%	789,496