BOC Hong Kong (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	40.20	40.40	39.96	40.40	40.40	0.75%	10,003,670
Jan 14, 2026	39.68	40.10	39.48	40.10	40.10	1.06%	13,969,260
Jan 13, 2026	39.82	40.04	39.46	39.68	39.68	-0.05%	11,937,930
Jan 12, 2026	38.98	39.70	38.56	39.70	39.70	2.96%	8,609,946
Jan 9, 2026	38.70	38.96	38.42	38.56	38.56	-0.31%	10,114,710
Jan 8, 2026	39.42	39.42	38.64	38.68	38.68	-1.88%	13,065,130
Jan 7, 2026	39.80	40.08	39.22	39.42	39.42	-1.15%	8,501,009
Jan 6, 2026	39.58	40.24	39.22	39.88	39.88	1.06%	11,523,850
Jan 5, 2026	40.24	40.24	39.26	39.46	39.46	-1.94%	8,999,276
Jan 2, 2026	39.56	40.24	39.36	40.24	40.24	2.08%	12,050,370
Dec 31, 2025	39.82	39.86	39.22	39.42	39.42	-0.76%	4,483,773
Dec 30, 2025	39.44	39.84	39.30	39.72	39.72	0.71%	9,418,162
Dec 29, 2025	39.52	39.60	39.08	39.44	39.44	-0.05%	8,039,369
Dec 24, 2025	39.42	39.74	39.20	39.46	39.46	0.10%	3,953,104
Dec 23, 2025	39.02	39.42	38.96	39.42	39.42	1.13%	10,441,150
Dec 22, 2025	38.32	38.98	38.26	38.98	38.98	1.67%	9,376,868
Dec 19, 2025	38.40	38.56	38.26	38.34	38.34	0.10%	9,948,634
Dec 18, 2025	38.08	38.30	37.74	38.30	38.30	0.63%	9,903,604
Dec 17, 2025	37.98	38.14	37.64	38.06	38.06	-0.10%	9,107,753
Dec 16, 2025	38.14	38.38	37.84	38.10	38.10	-0.47%	10,576,810
Dec 15, 2025	37.40	38.40	37.40	38.28	38.28	0.63%	10,169,270
Dec 12, 2025	38.00	38.08	37.72	38.04	38.04	1.33%	12,869,230
Dec 11, 2025	37.50	37.76	37.42	37.54	37.54	0.48%	6,299,526
Dec 10, 2025	37.30	37.40	36.92	37.36	37.36	-0.05%	9,420,075
Dec 9, 2025	37.02	37.38	36.90	37.38	37.38	0.97%	10,831,740
Dec 8, 2025	37.46	37.54	36.84	37.02	37.02	-0.86%	11,869,960
Dec 5, 2025	36.94	37.40	36.72	37.34	37.34	0.32%	8,490,500
Dec 4, 2025	36.92	37.28	36.36	37.22	37.22	0.87%	11,648,630
Dec 3, 2025	37.06	37.24	36.88	36.90	36.90	-0.75%	10,039,070
Dec 2, 2025	37.48	37.48	36.96	37.18	37.18	-0.54%	11,894,380
Dec 1, 2025	37.56	37.58	36.90	37.38	37.38	-0.21%	11,117,460
Nov 28, 2025	37.80	37.86	37.34	37.46	37.46	-0.16%	7,233,329
Nov 27, 2025	38.06	38.08	37.30	37.52	37.52	-1.57%	21,019,820
Nov 26, 2025	38.90	39.02	38.06	38.12	38.12	-0.63%	10,513,740
Nov 25, 2025	38.30	38.44	38.00	38.36	38.36	0.16%	10,724,960
Nov 24, 2025	38.32	38.50	37.90	38.30	38.30	1.48%	12,054,470
Nov 21, 2025	38.10	38.14	37.74	37.74	37.74	-1.56%	10,908,580
Nov 20, 2025	38.38	38.64	38.20	38.34	38.34	0.47%	6,599,832
Nov 19, 2025	38.50	38.50	37.94	38.16	38.16	-1.04%	9,241,362
Nov 18, 2025	39.24	39.24	38.52	38.56	38.56	-2.18%	7,842,507
Nov 17, 2025	39.52	39.52	39.06	39.42	39.42	-0.25%	5,922,363
Nov 14, 2025	39.34	39.72	39.20	39.52	39.52	-0.45%	7,921,942
Nov 13, 2025	39.50	39.76	39.22	39.70	39.70	0.51%	7,970,675
Nov 12, 2025	39.08	39.54	39.06	39.50	39.50	0.36%	9,947,031
Nov 11, 2025	39.20	39.42	39.10	39.36	39.07	0.66%	8,972,862
Nov 10, 2025	38.80	39.12	38.76	39.10	38.81	1.03%	10,166,020
Nov 7, 2025	38.76	38.94	38.60	38.70	38.41	-0.36%	8,920,512
Nov 6, 2025	38.28	38.96	38.20	38.84	38.55	1.73%	8,606,524
Nov 5, 2025	38.50	38.52	37.72	38.18	37.90	-1.09%	11,293,860
Nov 4, 2025	38.52	38.88	38.48	38.60	38.32	-0.26%	8,838,674