The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	13.83	13.83	13.46	13.48	-	-2.67%	376,562
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
Mar 9, 2026	13.81	13.87	13.35	13.84	13.84	-0.72%	2,102,289
Mar 6, 2026	14.08	14.12	13.82	13.94	13.94	-0.99%	2,410,592
Mar 5, 2026	14.01	14.34	13.97	14.08	14.08	1.22%	1,229,667
Mar 4, 2026	14.32	14.32	13.76	13.91	13.91	-2.86%	2,324,980
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