The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	13.86	13.86	13.65	13.73	-	-	451,770
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
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