BOC Aviation Limited (HKG:2588)
Hong Kong · Delayed Price · Currency is HKD 71.10
+0.20 (0.28%)
Sep 10, 2025, 1:41 PM HKT
BOC Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 70.25 | 71.20 | 70.25 | 70.85 | - | -0.07% | 746,230 |
| Sep 9, 2025 | 71.00 | 71.80 | 70.00 | 70.90 | 70.90 | -0.21% | 767,330 |
| Sep 8, 2025 | 69.00 | 71.20 | 69.00 | 71.05 | 71.05 | 1.50% | 815,767 |
| Sep 5, 2025 | 69.00 | 70.60 | 68.95 | 70.00 | 70.00 | 1.38% | 861,462 |
| Sep 4, 2025 | 69.50 | 70.80 | 68.70 | 69.05 | 69.05 | -0.58% | 907,593 |
| Sep 3, 2025 | 69.95 | 70.65 | 69.05 | 69.45 | 69.45 | 0.14% | 498,171 |
| Sep 2, 2025 | 68.10 | 70.05 | 68.10 | 69.35 | 69.35 | 0.58% | 812,036 |
| Sep 1, 2025 | 71.50 | 71.50 | 68.75 | 68.95 | 68.95 | -1.22% | 630,137 |
| Aug 29, 2025 | 68.75 | 70.25 | 68.75 | 69.80 | 69.80 | 1.53% | 803,593 |
| Aug 28, 2025 | 69.85 | 70.40 | 68.05 | 68.75 | 68.75 | -2.27% | 1,897,133 |
| Aug 27, 2025 | 72.60 | 72.60 | 70.00 | 70.35 | 70.35 | -0.28% | 397,493 |
| Aug 26, 2025 | 72.10 | 72.55 | 70.55 | 70.55 | 70.55 | -2.15% | 1,240,178 |
| Aug 25, 2025 | 71.10 | 73.00 | 71.05 | 72.10 | 72.10 | 1.98% | 354,250 |
| Aug 22, 2025 | 71.60 | 73.80 | 69.30 | 70.70 | 70.70 | -1.74% | 1,717,021 |
| Aug 21, 2025 | 73.20 | 73.20 | 71.55 | 71.95 | 71.95 | -1.17% | 480,380 |
| Aug 20, 2025 | 72.80 | 73.90 | 71.90 | 72.80 | 72.80 | -0.68% | 444,455 |
| Aug 19, 2025 | 72.85 | 74.45 | 72.80 | 73.30 | 73.30 | -0.61% | 347,167 |
| Aug 18, 2025 | 74.90 | 74.90 | 73.50 | 73.75 | 73.75 | -0.14% | 726,868 |
| Aug 15, 2025 | 74.60 | 75.50 | 72.70 | 73.85 | 73.85 | -1.01% | 581,800 |
| Aug 14, 2025 | 73.00 | 74.80 | 73.00 | 74.60 | 74.60 | 2.05% | 834,574 |
| Aug 13, 2025 | 73.05 | 74.10 | 72.55 | 73.10 | 73.10 | 0.55% | 918,742 |
| Aug 12, 2025 | 72.10 | 73.00 | 71.80 | 72.70 | 72.70 | -0.34% | 718,176 |
| Aug 11, 2025 | 74.60 | 74.60 | 72.65 | 72.95 | 72.95 | -0.75% | 313,400 |
| Aug 8, 2025 | 72.25 | 74.40 | 71.60 | 73.50 | 73.50 | 1.31% | 803,400 |
| Aug 7, 2025 | 71.50 | 72.75 | 71.15 | 72.55 | 72.55 | 1.47% | 466,911 |
| Aug 6, 2025 | 71.15 | 71.80 | 71.05 | 71.50 | 71.50 | -0.42% | 371,736 |
| Aug 5, 2025 | 73.00 | 73.10 | 71.00 | 71.80 | 71.80 | - | 477,603 |
| Aug 4, 2025 | 71.15 | 72.30 | 70.55 | 71.80 | 71.80 | 0.91% | 294,301 |
| Aug 1, 2025 | 70.60 | 72.10 | 70.60 | 71.15 | 71.15 | -0.56% | 328,195 |
| Jul 31, 2025 | 72.50 | 73.05 | 70.50 | 71.55 | 71.55 | -1.72% | 1,152,788 |
| Jul 30, 2025 | 74.35 | 74.35 | 72.40 | 72.80 | 72.80 | -1.75% | 203,576 |
| Jul 29, 2025 | 72.80 | 74.45 | 72.80 | 74.10 | 74.10 | 0.41% | 390,409 |
| Jul 28, 2025 | 75.00 | 75.00 | 73.40 | 73.80 | 73.80 | -1.20% | 254,483 |
| Jul 25, 2025 | 73.35 | 74.80 | 73.35 | 74.70 | 74.70 | - | 532,466 |
| Jul 24, 2025 | 73.50 | 75.05 | 73.35 | 74.70 | 74.70 | 1.63% | 850,953 |
| Jul 23, 2025 | 73.60 | 74.45 | 72.85 | 73.50 | 73.50 | 0.62% | 889,329 |
| Jul 22, 2025 | 73.00 | 73.35 | 72.00 | 73.05 | 73.05 | 0.55% | 952,719 |
| Jul 21, 2025 | 74.00 | 74.00 | 72.10 | 72.65 | 72.65 | -1.36% | 1,067,574 |
| Jul 18, 2025 | 74.90 | 75.30 | 72.55 | 73.65 | 73.65 | -1.67% | 2,402,243 |
| Jul 17, 2025 | 75.25 | 76.90 | 73.70 | 74.90 | 74.90 | -0.53% | 2,801,450 |
| Jul 16, 2025 | 75.00 | 75.75 | 73.60 | 75.30 | 75.30 | 0.40% | 1,068,758 |
| Jul 15, 2025 | 73.10 | 75.25 | 72.95 | 75.00 | 75.00 | 2.60% | 919,844 |
| Jul 14, 2025 | 74.60 | 75.00 | 72.75 | 73.10 | 73.10 | -0.41% | 1,010,606 |
| Jul 11, 2025 | 72.60 | 75.30 | 72.60 | 73.40 | 73.40 | 0.55% | 1,646,958 |
| Jul 10, 2025 | 71.00 | 73.70 | 70.60 | 73.00 | 73.00 | 2.17% | 1,812,923 |
| Jul 9, 2025 | 69.90 | 72.00 | 69.20 | 71.45 | 71.45 | 1.35% | 2,063,319 |
| Jul 8, 2025 | 68.50 | 70.95 | 67.35 | 70.50 | 70.50 | 3.91% | 2,682,377 |
| Jul 7, 2025 | 67.50 | 67.85 | 66.25 | 67.85 | 67.85 | 0.52% | 622,725 |
| Jul 4, 2025 | 66.50 | 69.00 | 66.50 | 67.50 | 67.50 | 1.50% | 1,330,800 |
| Jul 3, 2025 | 66.30 | 66.90 | 65.55 | 66.50 | 66.50 | 0.53% | 811,979 |