BOC Hong Kong (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.24	46.30	44.94	45.56	45.56	-1.64%	16,160,100
Jun 25, 2026	46.66	46.94	45.94	46.32	46.32	-0.43%	13,292,480
Jun 24, 2026	47.14	47.58	45.90	46.52	46.52	-1.02%	21,371,920
Jun 23, 2026	47.58	47.86	46.90	47.00	47.00	-1.26%	14,056,630
Jun 22, 2026	47.72	48.00	47.12	47.60	47.60	-1.12%	15,222,520
Jun 18, 2026	48.00	48.40	47.32	48.14	48.14	0.08%	18,801,440
Jun 17, 2026	48.46	49.36	48.00	48.10	48.10	-1.72%	13,902,500
Jun 16, 2026	48.64	49.06	48.40	48.94	48.94	0.62%	10,601,940
Jun 15, 2026	48.68	49.08	48.06	48.64	48.64	0.79%	13,471,450
Jun 12, 2026	47.12	48.26	47.00	48.26	48.26	2.42%	14,584,550
Jun 11, 2026	45.74	47.16	45.74	47.12	47.12	1.82%	14,590,120
Jun 10, 2026	47.80	47.90	46.10	46.28	46.28	-3.38%	20,909,530
Jun 9, 2026	47.70	48.20	46.92	47.90	47.90	0.21%	16,682,980
Jun 8, 2026	47.20	47.80	46.44	47.80	47.80	0.89%	13,191,860
Jun 5, 2026	47.00	47.54	46.82	47.38	47.38	-	13,977,410
Jun 4, 2026	47.60	47.82	47.26	47.38	47.38	-0.80%	10,219,600
Jun 3, 2026	47.76	48.36	47.52	47.76	47.76	-0.50%	13,656,750
Jun 2, 2026	48.46	48.46	47.20	48.00	48.00	-0.54%	12,943,470
Jun 1, 2026	47.94	48.38	47.36	48.26	48.26	0.67%	11,498,770
May 29, 2026	47.32	48.12	47.10	47.94	47.94	1.65%	28,844,825
May 28, 2026	47.64	47.64	46.60	47.16	47.16	-1.01%	16,892,136
May 27, 2026	48.28	48.64	47.48	47.64	47.64	-1.33%	15,812,390
May 26, 2026	48.50	48.98	48.20	48.28	48.28	0.25%	14,304,374
May 22, 2026	47.46	48.44	47.28	48.16	48.16	1.95%	14,245,640
May 21, 2026	47.48	47.80	47.04	47.24	47.24	0.17%	10,011,020
May 20, 2026	46.38	47.24	46.02	47.16	47.16	0.43%	14,866,280
May 19, 2026	46.12	47.14	46.00	46.96	46.96	1.82%	16,757,020
May 18, 2026	45.96	46.20	45.58	46.12	46.12	-0.04%	8,080,753
May 15, 2026	46.40	46.40	45.84	46.14	46.14	-0.13%	9,447,055
May 14, 2026	46.70	46.86	46.04	46.20	46.20	-0.35%	10,369,600
May 13, 2026	45.74	46.36	45.64	46.36	46.36	1.02%	9,033,804
May 12, 2026	46.60	46.60	45.90	46.18	45.89	0.39%	10,159,820
May 11, 2026	45.68	46.00	45.28	46.00	45.71	1.19%	4,970,847
May 8, 2026	45.50	46.00	45.28	45.46	45.17	-1.13%	10,424,780
May 7, 2026	45.82	46.08	45.66	45.98	45.69	1.05%	13,649,510
May 6, 2026	45.12	45.58	44.68	45.50	45.21	1.93%	10,122,920
May 5, 2026	44.90	45.00	44.36	44.64	44.36	-0.93%	7,593,250
May 4, 2026	45.60	45.88	44.80	45.06	44.78	0.76%	8,440,715
Apr 30, 2026	44.08	45.46	43.88	44.72	44.44	1.45%	19,450,510
Apr 29, 2026	44.24	44.24	43.68	44.08	43.80	0.92%	8,139,534
Apr 28, 2026	43.80	44.00	43.62	43.68	43.41	-0.05%	8,131,851
Apr 27, 2026	44.22	44.22	43.66	43.70	43.43	-1.18%	9,162,211
Apr 24, 2026	43.88	44.22	43.88	44.22	43.94	-	6,286,956
Apr 23, 2026	44.04	44.44	43.98	44.22	43.94	-0.18%	7,592,329
Apr 22, 2026	44.46	44.70	44.00	44.30	44.02	-0.23%	7,103,134
Apr 21, 2026	44.40	44.46	43.88	44.40	44.12	-0.13%	9,434,823
Apr 20, 2026	44.00	44.56	43.72	44.46	44.18	1.37%	10,040,260
Apr 17, 2026	43.64	44.14	43.54	43.86	43.58	-0.05%	9,050,970
Apr 16, 2026	44.08	44.16	43.34	43.88	43.60	-0.68%	14,153,080
Apr 15, 2026	44.76	44.78	44.06	44.18	43.90	-0.54%	7,440,308