The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	13.78	13.87	13.69	13.80	13.80	0.15%	576,957
Jun 2, 2026	13.96	13.97	13.66	13.78	13.78	0.15%	520,114
Jun 1, 2026	13.64	13.85	13.64	13.76	13.76	0.88%	628,127
May 29, 2026	13.72	13.86	13.61	13.64	13.64	-1.23%	1,644,618
May 28, 2026	13.96	13.96	13.54	13.81	13.81	-1.64%	1,071,890
May 27, 2026	14.18	14.21	13.97	14.04	14.04	-0.78%	712,212
May 26, 2026	14.01	14.28	14.01	14.15	14.15	0.07%	825,511
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