BOC Hong Kong (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	46.94	47.10	46.24	47.10	47.10	1.29%	8,807,987
Jul 17, 2026	46.54	46.98	46.24	46.50	46.50	-0.39%	6,758,862
Jul 16, 2026	46.74	47.14	46.40	46.68	46.68	-0.09%	8,551,871
Jul 15, 2026	46.50	46.78	46.10	46.72	46.72	1.17%	10,323,899
Jul 14, 2026	46.44	46.64	45.72	46.18	46.18	-0.56%	11,838,746
Jul 13, 2026	45.64	46.64	45.38	46.44	46.44	2.43%	20,797,020
Jul 10, 2026	45.76	46.10	45.30	45.34	45.34	-	12,197,220
Jul 9, 2026	45.36	45.98	45.16	45.34	45.34	-0.18%	14,274,199
Jul 8, 2026	42.98	45.80	42.98	45.42	45.42	5.24%	26,187,314
Jul 7, 2026	42.76	43.28	42.62	43.16	43.16	0.47%	12,928,050
Jul 6, 2026	43.50	43.76	42.68	42.96	42.96	-0.60%	9,989,202
Jul 3, 2026	42.44	43.34	42.42	43.22	43.22	2.17%	12,079,452
Jul 2, 2026	42.10	42.98	41.94	42.30	42.30	-0.19%	18,431,090
Jun 30, 2026	43.60	43.60	41.82	42.38	42.38	-2.80%	28,434,550
Jun 29, 2026	44.20	44.40	43.38	43.60	43.60	-1.59%	18,551,290
Jun 26, 2026	46.24	46.30	44.94	45.56	44.31	-1.64%	16,160,106
Jun 25, 2026	46.66	46.94	45.94	46.32	45.04	-0.43%	13,292,480
Jun 24, 2026	47.14	47.58	45.90	46.52	45.24	-1.02%	21,371,928
Jun 23, 2026	47.58	47.86	46.90	47.00	45.71	-1.26%	14,056,638
Jun 22, 2026	47.72	48.00	47.12	47.60	46.29	-1.12%	15,222,527
Jun 18, 2026	48.00	48.40	47.32	48.14	46.81	0.08%	18,801,440
Jun 17, 2026	48.46	49.36	48.00	48.10	46.78	-1.72%	13,902,500
Jun 16, 2026	48.64	49.06	48.40	48.94	47.59	0.62%	10,601,940
Jun 15, 2026	48.68	49.08	48.06	48.64	47.30	0.79%	13,471,450
Jun 12, 2026	47.12	48.26	47.00	48.26	46.93	2.42%	14,584,550
Jun 11, 2026	45.74	47.16	45.74	47.12	45.82	1.82%	14,590,120
Jun 10, 2026	47.80	47.90	46.10	46.28	45.01	-3.38%	20,909,530
Jun 9, 2026	47.70	48.20	46.92	47.90	46.58	0.21%	16,682,988
Jun 8, 2026	47.20	47.80	46.44	47.80	46.48	0.89%	13,191,861
Jun 5, 2026	47.00	47.54	46.82	47.38	46.07	-	13,977,410
Jun 4, 2026	47.60	47.82	47.26	47.38	46.07	-0.80%	10,219,600
Jun 3, 2026	47.76	48.36	47.52	47.76	46.44	-0.50%	13,656,750
Jun 2, 2026	48.46	48.46	47.20	48.00	46.68	-0.54%	12,943,470
Jun 1, 2026	47.94	48.38	47.36	48.26	46.93	0.67%	11,498,770
May 29, 2026	47.32	48.12	47.10	47.94	46.62	1.65%	28,844,820
May 28, 2026	47.64	47.64	46.60	47.16	45.86	-1.01%	16,892,130
May 27, 2026	48.28	48.64	47.48	47.64	46.33	-1.33%	15,812,390
May 26, 2026	48.50	48.98	48.20	48.28	46.95	0.25%	14,304,370
May 22, 2026	47.46	48.44	47.28	48.16	46.83	1.95%	14,245,640
May 21, 2026	47.48	47.80	47.04	47.24	45.94	0.17%	10,011,020
May 20, 2026	46.38	47.24	46.02	47.16	45.86	0.43%	14,866,280
May 19, 2026	46.12	47.14	46.00	46.96	45.67	1.82%	16,757,020
May 18, 2026	45.96	46.20	45.58	46.12	44.85	-0.04%	8,080,753
May 15, 2026	46.40	46.40	45.84	46.14	44.87	-0.13%	9,447,055
May 14, 2026	46.70	46.86	46.04	46.20	44.93	-0.35%	10,369,600
May 13, 2026	45.74	46.36	45.64	46.36	45.08	1.02%	9,033,804
May 12, 2026	46.60	46.60	45.90	46.18	44.63	0.39%	10,159,820
May 11, 2026	45.68	46.00	45.28	46.00	44.45	1.19%	4,970,847
May 8, 2026	45.50	46.00	45.28	45.46	43.93	-1.13%	10,424,780
May 7, 2026	45.82	46.08	45.66	45.98	44.43	1.05%	13,649,510