The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.98	14.15	13.93	14.14	14.14	1.07%	683,791
May 21, 2026	14.04	14.07	13.93	13.99	13.99	-0.36%	883,646
May 20, 2026	14.15	14.15	13.94	14.04	14.04	-0.78%	481,600
May 19, 2026	13.90	14.25	13.86	14.15	14.15	2.24%	1,325,576
May 18, 2026	14.00	14.00	13.60	13.84	13.84	-1.35%	809,996
May 15, 2026	14.18	14.22	13.93	14.03	14.03	-0.50%	1,352,649
May 14, 2026	14.14	14.18	14.02	14.10	14.10	0.36%	667,083
May 13, 2026	14.15	14.29	13.91	14.05	14.05	-0.92%	1,326,354
May 12, 2026	14.07	14.18	14.02	14.18	14.18	0.93%	1,484,624
May 11, 2026	14.04	14.09	13.97	14.05	14.05	0.29%	1,125,844
May 8, 2026	13.90	14.29	13.85	14.01	14.01	0.07%	1,390,605
May 7, 2026	13.74	14.03	13.74	14.00	14.00	1.08%	1,318,065
May 6, 2026	13.50	13.90	13.50	13.85	13.85	2.37%	1,481,688
May 5, 2026	13.83	13.83	13.46	13.53	13.53	-2.31%	738,962
May 4, 2026	13.96	13.96	13.71	13.85	13.85	1.24%	732,024
Apr 30, 2026	13.90	13.90	13.63	13.68	13.68	-1.58%	1,015,613
Apr 29, 2026	13.80	14.00	13.74	13.90	13.90	0.94%	644,318
Apr 28, 2026	13.68	13.80	13.63	13.77	13.77	0.66%	755,558
Apr 27, 2026	13.90	13.90	13.67	13.68	13.68	-1.01%	678,157
Apr 24, 2026	13.78	13.82	13.63	13.82	13.82	-0.29%	842,713
Apr 23, 2026	14.00	14.00	13.80	13.86	13.86	-0.29%	998,101
Apr 22, 2026	14.07	14.15	13.87	13.90	13.90	-1.14%	1,010,755
Apr 21, 2026	13.80	14.15	13.80	14.06	14.06	1.22%	1,473,160
Apr 20, 2026	13.81	13.95	13.78	13.89	13.89	-0.07%	420,250
Apr 17, 2026	13.74	13.90	13.68	13.90	13.90	1.24%	912,473
Apr 16, 2026	13.63	13.75	13.61	13.73	13.73	-0.51%	693,460
Apr 15, 2026	13.72	13.80	13.61	13.80	13.80	0.58%	856,917
Apr 14, 2026	13.86	13.86	13.65	13.72	13.72	-0.07%	621,370
Apr 13, 2026	13.54	13.73	13.54	13.73	13.73	-1.22%	570,435
Apr 10, 2026	13.83	13.98	13.82	13.90	13.90	0.87%	802,184
Apr 9, 2026	13.92	13.92	13.69	13.78	13.78	-1.01%	533,869
Apr 8, 2026	13.50	13.99	13.50	13.92	13.92	3.34%	1,559,249
Apr 2, 2026	13.43	13.54	13.34	13.47	13.47	0.45%	926,704
Apr 1, 2026	13.35	13.50	13.29	13.41	13.41	2.60%	864,457
Mar 31, 2026	13.00	13.35	12.99	13.07	13.07	-1.21%	1,555,717
Mar 30, 2026	13.30	13.30	13.00	13.23	13.23	-0.90%	996,586
Mar 27, 2026	13.41	13.41	13.30	13.35	13.35	-0.74%	1,009,851
Mar 26, 2026	13.43	13.62	13.35	13.45	13.45	-0.96%	1,021,200
Mar 25, 2026	13.55	13.59	13.38	13.58	13.58	1.12%	771,566
Mar 24, 2026	13.36	13.44	13.21	13.43	13.43	1.36%	824,171
Mar 23, 2026	13.40	13.48	13.14	13.25	13.25	-2.72%	1,828,790
Mar 20, 2026	13.62	13.74	13.48	13.62	13.62	-	4,293,195
Mar 19, 2026	13.58	13.75	13.56	13.62	13.62	-0.80%	668,547
Mar 18, 2026	13.80	13.80	13.60	13.73	13.73	0.73%	489,605
Mar 17, 2026	13.86	13.86	13.63	13.63	13.63	0.52%	1,323,500
Mar 16, 2026	13.66	13.66	13.36	13.56	13.56	-0.73%	2,285,480
Mar 13, 2026	13.90	13.93	13.62	13.66	13.66	-1.73%	862,115
Mar 12, 2026	13.97	14.16	13.82	13.90	13.90	0.14%	1,958,787
Mar 11, 2026	13.91	14.04	13.80	13.88	13.88	0.51%	818,793
Mar 10, 2026	13.89	14.04	13.77	13.81	13.81	-0.22%	1,642,652