BOC Aviation Limited (HKG:2588)
Hong Kong · Delayed Price · Currency is HKD 68.10
-0.25 (-0.37%)
Oct 31, 2025, 4:08 PM HKT
BOC Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.80 | 69.15 | 67.80 | 68.10 | 68.10 | -0.37% | 797,700 |
| Oct 30, 2025 | 69.00 | 69.25 | 67.70 | 68.35 | 68.35 | -0.73% | 988,049 |
| Oct 28, 2025 | 70.05 | 70.55 | 68.30 | 68.85 | 68.85 | -1.99% | 625,715 |
| Oct 27, 2025 | 69.90 | 70.45 | 69.75 | 70.25 | 70.25 | 0.36% | 829,520 |
| Oct 24, 2025 | 69.00 | 70.30 | 68.95 | 70.00 | 70.00 | 0.65% | 456,406 |
| Oct 23, 2025 | 69.50 | 69.75 | 68.25 | 69.55 | 69.55 | 0.51% | 427,358 |
| Oct 22, 2025 | 68.95 | 71.00 | 68.95 | 69.20 | 69.20 | 0.36% | 371,544 |
| Oct 21, 2025 | 71.50 | 71.50 | 68.60 | 68.95 | 68.95 | -2.27% | 660,040 |
| Oct 20, 2025 | 68.45 | 71.00 | 68.15 | 70.55 | 70.55 | 3.67% | 1,435,626 |
| Oct 17, 2025 | 69.40 | 69.40 | 67.85 | 68.05 | 68.05 | -1.95% | 514,278 |
| Oct 16, 2025 | 69.55 | 70.15 | 68.70 | 69.40 | 69.40 | -0.22% | 540,371 |
| Oct 15, 2025 | 70.45 | 70.45 | 68.45 | 69.55 | 69.55 | 0.80% | 432,983 |
| Oct 14, 2025 | 69.30 | 70.15 | 68.60 | 69.00 | 69.00 | -0.58% | 599,180 |
| Oct 13, 2025 | 70.20 | 70.20 | 67.70 | 69.40 | 69.40 | -0.79% | 627,561 |
| Oct 10, 2025 | 71.50 | 71.50 | 69.60 | 69.95 | 69.95 | -1.48% | 908,607 |
| Oct 9, 2025 | 69.90 | 71.30 | 69.90 | 71.00 | 71.00 | 1.57% | 723,325 |
| Oct 8, 2025 | 69.75 | 70.35 | 68.85 | 69.90 | 69.90 | 0.22% | 229,241 |
| Oct 6, 2025 | 69.60 | 69.85 | 69.35 | 69.75 | 69.75 | -0.43% | 201,852 |
| Oct 3, 2025 | 71.20 | 71.50 | 69.60 | 70.05 | 70.05 | -1.34% | 119,465 |
| Oct 2, 2025 | 69.60 | 71.05 | 69.30 | 71.00 | 71.00 | 2.01% | 378,320 |
| Sep 30, 2025 | 68.95 | 69.90 | 68.50 | 69.60 | 69.60 | 1.61% | 864,136 |
| Sep 29, 2025 | 69.00 | 69.30 | 67.30 | 68.50 | 68.50 | -0.72% | 1,780,519 |
| Sep 26, 2025 | 69.05 | 69.50 | 68.60 | 69.00 | 69.00 | -0.07% | 555,485 |
| Sep 25, 2025 | 70.95 | 70.95 | 69.05 | 69.05 | 69.05 | -1.22% | 791,490 |
| Sep 24, 2025 | 70.00 | 70.25 | 69.30 | 69.90 | 69.90 | -0.14% | 805,000 |
| Sep 23, 2025 | 70.65 | 70.75 | 69.65 | 70.00 | 70.00 | -0.28% | 458,508 |
| Sep 22, 2025 | 71.10 | 71.10 | 69.90 | 70.20 | 70.20 | -1.34% | 587,746 |
| Sep 19, 2025 | 71.50 | 71.50 | 69.95 | 71.15 | 70.00 | 1.50% | 1,049,338 |
| Sep 18, 2025 | 71.10 | 72.25 | 70.10 | 70.10 | 68.97 | -2.09% | 890,883 |
| Sep 17, 2025 | 71.85 | 72.35 | 71.20 | 71.60 | 70.44 | -0.56% | 598,786 |
| Sep 16, 2025 | 71.70 | 72.40 | 71.25 | 72.00 | 70.84 | 0.91% | 809,400 |
| Sep 15, 2025 | 71.00 | 72.50 | 71.00 | 71.35 | 70.20 | -0.63% | 271,862 |
| Sep 12, 2025 | 72.80 | 72.80 | 71.05 | 71.80 | 70.64 | 0.49% | 412,792 |
| Sep 11, 2025 | 70.30 | 71.90 | 70.30 | 71.45 | 70.30 | 0.07% | 727,951 |
| Sep 10, 2025 | 70.25 | 71.60 | 70.25 | 71.40 | 70.25 | 0.71% | 454,036 |
| Sep 9, 2025 | 71.00 | 71.80 | 70.00 | 70.90 | 69.76 | -0.21% | 767,030 |
| Sep 8, 2025 | 69.00 | 71.20 | 69.00 | 71.05 | 69.90 | 1.50% | 815,767 |
| Sep 5, 2025 | 69.00 | 70.60 | 68.95 | 70.00 | 68.87 | 1.38% | 861,462 |
| Sep 4, 2025 | 69.50 | 70.80 | 68.70 | 69.05 | 67.94 | -0.58% | 907,493 |
| Sep 3, 2025 | 69.95 | 70.65 | 69.05 | 69.45 | 68.33 | 0.14% | 497,971 |
| Sep 2, 2025 | 68.10 | 70.05 | 68.10 | 69.35 | 68.23 | 0.58% | 811,936 |
| Sep 1, 2025 | 71.50 | 71.50 | 68.75 | 68.95 | 67.84 | -1.22% | 630,137 |
| Aug 29, 2025 | 68.75 | 70.25 | 68.75 | 69.80 | 68.68 | 1.53% | 801,993 |
| Aug 28, 2025 | 69.85 | 70.40 | 68.05 | 68.75 | 67.64 | -2.27% | 1,897,033 |
| Aug 27, 2025 | 72.60 | 72.60 | 70.00 | 70.35 | 69.22 | -0.28% | 396,693 |
| Aug 26, 2025 | 72.10 | 72.55 | 70.55 | 70.55 | 69.41 | -2.15% | 1,236,378 |
| Aug 25, 2025 | 71.10 | 73.00 | 71.05 | 72.10 | 70.94 | 1.98% | 354,150 |
| Aug 22, 2025 | 71.60 | 73.80 | 69.30 | 70.70 | 69.56 | -1.74% | 1,717,021 |
| Aug 21, 2025 | 73.20 | 73.20 | 71.55 | 71.95 | 70.79 | -1.17% | 479,680 |
| Aug 20, 2025 | 72.80 | 73.90 | 71.90 | 72.80 | 71.63 | -0.68% | 442,455 |