The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.63	16.63	16.22	16.44	16.44	-1.14%	948,947
Aug 13, 2026	16.39	16.72	16.39	16.63	16.63	1.28%	2,025,101
Aug 12, 2026	16.57	16.58	16.32	16.42	16.42	-1.56%	1,263,223
Aug 11, 2026	16.56	16.75	16.52	16.68	16.68	1.03%	2,073,246
Aug 10, 2026	16.21	16.70	15.94	16.51	16.51	2.29%	2,136,400
Aug 7, 2026	16.44	16.44	16.02	16.14	16.14	-1.53%	1,491,984
Aug 6, 2026	16.35	16.41	16.12	16.39	16.39	-0.36%	1,920,195
Aug 5, 2026	16.60	16.86	16.19	16.45	16.45	-1.32%	1,577,747
Aug 4, 2026	16.96	17.28	16.52	16.67	16.67	-3.14%	2,070,642
Aug 3, 2026	16.59	17.30	16.59	17.21	17.21	3.18%	4,291,929
Jul 31, 2026	16.48	16.69	16.20	16.68	16.68	1.21%	3,388,701
Jul 30, 2026	16.25	16.50	16.20	16.48	16.48	1.85%	4,155,389
Jul 29, 2026	15.83	16.25	15.76	16.18	16.18	2.15%	4,318,359
Jul 28, 2026	15.40	15.85	15.35	15.84	15.84	2.39%	2,478,846
Jul 27, 2026	14.95	15.63	14.94	15.47	15.47	3.55%	4,308,602
Jul 24, 2026	14.10	15.13	14.00	14.94	14.94	6.03%	4,723,823
Jul 23, 2026	13.78	14.10	13.78	14.09	14.09	2.92%	2,041,966
Jul 22, 2026	13.76	13.78	13.55	13.69	13.69	-0.15%	1,462,139
Jul 21, 2026	13.83	14.00	13.65	13.71	13.71	-0.87%	1,466,396
Jul 20, 2026	13.64	13.86	13.61	13.83	13.83	1.47%	1,793,257
Jul 17, 2026	13.50	13.66	13.47	13.63	13.63	0.96%	996,493
Jul 16, 2026	13.50	13.69	13.45	13.50	13.50	0.07%	933,338
Jul 15, 2026	13.60	13.66	13.38	13.49	13.49	1.20%	1,058,368
Jul 14, 2026	13.13	13.43	13.06	13.33	13.33	1.21%	1,083,062
Jul 13, 2026	13.38	13.38	13.03	13.17	13.17	0.84%	602,352
Jul 10, 2026	13.09	13.30	13.01	13.06	13.06	0.38%	1,046,903
Jul 9, 2026	13.02	13.15	12.91	13.01	13.01	-0.31%	732,871
Jul 8, 2026	12.79	13.18	12.72	13.05	13.05	1.87%	1,683,611
Jul 7, 2026	12.68	12.84	12.59	12.81	12.81	1.18%	493,465
Jul 6, 2026	12.52	12.85	12.52	12.66	12.66	-0.78%	412,800
Jul 3, 2026	12.55	12.79	12.52	12.76	12.76	2.08%	716,573
Jul 2, 2026	12.53	12.78	12.45	12.50	12.50	-0.24%	989,600
Jun 30, 2026	13.14	13.14	12.35	12.53	12.53	-1.80%	1,610,185
Jun 29, 2026	12.75	13.03	12.67	12.76	12.76	0.71%	1,190,833
Jun 26, 2026	12.70	12.74	12.51	12.67	12.67	-1.02%	1,053,624
Jun 25, 2026	12.80	12.90	12.68	12.80	12.80	-0.78%	926,515
Jun 24, 2026	13.12	13.12	12.73	12.90	12.90	-1.30%	794,022
Jun 23, 2026	12.92	13.21	12.92	13.07	13.07	0.85%	1,347,700
Jun 22, 2026	12.74	12.99	12.43	12.96	12.96	1.73%	1,908,105
Jun 18, 2026	13.30	13.30	12.74	12.74	12.74	-3.70%	4,948,711
Jun 17, 2026	13.46	13.46	13.15	13.23	13.23	-1.85%	1,063,605
Jun 16, 2026	13.36	13.48	13.31	13.48	13.48	-0.52%	695,005
Jun 15, 2026	13.69	13.80	13.52	13.55	13.55	0.30%	822,180
Jun 12, 2026	13.20	13.55	13.20	13.51	13.51	2.89%	962,076
Jun 11, 2026	13.15	13.19	12.98	13.13	13.13	-0.68%	818,877
Jun 10, 2026	13.30	13.30	13.06	13.22	13.22	-0.97%	773,058
Jun 9, 2026	12.91	13.42	12.20	13.35	13.35	-0.82%	2,164,426
Jun 8, 2026	13.45	13.55	13.29	13.46	13.46	-0.88%	834,109
Jun 5, 2026	13.65	13.65	13.36	13.58	13.58	-1.67%	1,679,487
Jun 4, 2026	13.78	13.81	13.66	13.81	13.81	0.07%	497,289