The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.59	18.70	18.32	18.67	18.67	2.02%	2,279,499
Sep 3, 2026	18.58	18.87	18.22	18.30	18.30	-1.45%	3,240,539
Sep 2, 2026	18.59	18.60	17.97	18.57	18.57	1.25%	3,032,722
Sep 1, 2026	18.56	18.97	18.56	18.80	18.34	1.57%	4,486,166
Aug 31, 2026	18.28	18.66	18.02	18.51	18.06	1.48%	7,371,355
Aug 28, 2026	17.50	18.45	17.50	18.24	17.79	4.23%	8,084,148
Aug 27, 2026	17.41	17.80	17.41	17.50	17.07	0.52%	1,270,124
Aug 26, 2026	17.32	17.55	17.26	17.41	16.98	0.52%	1,781,759
Aug 25, 2026	17.77	18.10	17.18	17.32	16.90	-1.98%	3,336,905
Aug 24, 2026	16.76	17.98	16.76	17.67	17.24	3.88%	3,467,439
Aug 21, 2026	17.25	17.73	16.41	17.01	16.59	-1.16%	7,810,206
Aug 20, 2026	16.25	17.60	15.91	17.21	16.79	5.71%	6,336,424
Aug 19, 2026	16.20	16.50	16.11	16.28	15.88	-0.43%	2,108,890
Aug 18, 2026	16.34	16.44	16.25	16.35	15.95	0.18%	1,230,327
Aug 17, 2026	16.50	16.61	16.31	16.32	15.92	-0.73%	1,190,451
Aug 14, 2026	16.63	16.63	16.22	16.44	16.04	-1.14%	948,947
Aug 13, 2026	16.39	16.72	16.39	16.63	16.22	1.28%	2,025,101
Aug 12, 2026	16.57	16.58	16.32	16.42	16.02	-1.56%	1,263,223
Aug 11, 2026	16.56	16.75	16.52	16.68	16.27	1.03%	2,073,246
Aug 10, 2026	16.21	16.70	15.94	16.51	16.11	2.29%	2,136,400
Aug 7, 2026	16.44	16.44	16.02	16.14	15.75	-1.53%	1,491,984
Aug 6, 2026	16.35	16.41	16.12	16.39	15.99	-0.36%	1,920,195
Aug 5, 2026	16.60	16.86	16.19	16.45	16.05	-1.32%	1,577,747
Aug 4, 2026	16.96	17.28	16.52	16.67	16.26	-3.14%	2,070,642
Aug 3, 2026	16.59	17.30	16.59	17.21	16.79	3.18%	4,291,929
Jul 31, 2026	16.48	16.69	16.20	16.68	16.27	1.21%	3,388,701
Jul 30, 2026	16.25	16.50	16.20	16.48	16.08	1.85%	4,155,389
Jul 29, 2026	15.83	16.25	15.76	16.18	15.78	2.15%	4,318,359
Jul 28, 2026	15.40	15.85	15.35	15.84	15.45	2.39%	2,478,846
Jul 27, 2026	14.95	15.63	14.94	15.47	15.09	3.55%	4,308,602
Jul 24, 2026	14.10	15.13	14.00	14.94	14.57	6.03%	4,723,823
Jul 23, 2026	13.78	14.10	13.78	14.09	13.75	2.92%	2,041,966
Jul 22, 2026	13.76	13.78	13.55	13.69	13.36	-0.15%	1,462,139
Jul 21, 2026	13.83	14.00	13.65	13.71	13.37	-0.87%	1,466,396
Jul 20, 2026	13.64	13.86	13.61	13.83	13.49	1.47%	1,793,257
Jul 17, 2026	13.50	13.66	13.47	13.63	13.30	0.96%	996,493
Jul 16, 2026	13.50	13.69	13.45	13.50	13.17	0.07%	933,338
Jul 15, 2026	13.60	13.66	13.38	13.49	13.16	1.20%	1,058,368
Jul 14, 2026	13.13	13.43	13.06	13.33	13.00	1.21%	1,083,062
Jul 13, 2026	13.38	13.38	13.03	13.17	12.85	0.84%	602,352
Jul 10, 2026	13.09	13.30	13.01	13.06	12.74	0.38%	1,046,903
Jul 9, 2026	13.02	13.15	12.91	13.01	12.69	-0.31%	732,871
Jul 8, 2026	12.79	13.18	12.72	13.05	12.73	1.87%	1,683,611
Jul 7, 2026	12.68	12.84	12.59	12.81	12.50	1.18%	493,465
Jul 6, 2026	12.52	12.85	12.52	12.66	12.35	-0.78%	412,800
Jul 3, 2026	12.55	12.79	12.52	12.76	12.45	2.08%	716,573
Jul 2, 2026	12.53	12.78	12.45	12.50	12.19	-0.24%	989,600
Jun 30, 2026	13.14	13.14	12.35	12.53	12.22	-1.80%	1,610,185
Jun 29, 2026	12.75	13.03	12.67	12.76	12.45	0.71%	1,190,833
Jun 26, 2026	12.70	12.74	12.51	12.67	12.36	-1.02%	1,053,624