BOC Aviation Limited (HKG:2588)
Hong Kong · Delayed Price · Currency is HKD 79.05
-0.30 (-0.38%)
At close: Jan 9, 2026
BOC Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 79.35 | 79.70 | 78.30 | 79.05 | 79.05 | -0.38% | 964,796 |
| Jan 8, 2026 | 77.50 | 79.95 | 77.10 | 79.35 | 79.35 | 1.86% | 1,219,374 |
| Jan 7, 2026 | 78.05 | 78.30 | 77.30 | 77.90 | 77.90 | -0.70% | 662,710 |
| Jan 6, 2026 | 75.25 | 78.85 | 75.20 | 78.45 | 78.45 | 4.25% | 1,470,023 |
| Jan 5, 2026 | 73.30 | 75.50 | 73.00 | 75.25 | 75.25 | 2.10% | 626,030 |
| Jan 2, 2026 | 73.50 | 73.80 | 72.55 | 73.70 | 73.70 | 1.24% | 184,991 |
| Dec 31, 2025 | 74.00 | 74.00 | 72.40 | 72.80 | 72.80 | -0.68% | 209,100 |
| Dec 30, 2025 | 72.45 | 74.05 | 72.45 | 73.30 | 73.30 | 1.17% | 433,405 |
| Dec 29, 2025 | 74.25 | 74.25 | 71.65 | 72.45 | 72.45 | -0.41% | 425,600 |
| Dec 24, 2025 | 73.90 | 74.20 | 72.75 | 72.75 | 72.75 | -1.56% | 96,199 |
| Dec 23, 2025 | 73.60 | 74.30 | 73.20 | 73.90 | 73.90 | 0.48% | 671,771 |
| Dec 22, 2025 | 73.50 | 73.65 | 72.30 | 73.55 | 73.55 | 0.75% | 499,234 |
| Dec 19, 2025 | 72.80 | 73.10 | 72.20 | 73.00 | 73.00 | 0.76% | 735,306 |
| Dec 18, 2025 | 73.75 | 73.75 | 71.95 | 72.45 | 72.45 | -2.09% | 887,301 |
| Dec 17, 2025 | 72.90 | 74.25 | 72.25 | 74.00 | 74.00 | 1.51% | 1,114,200 |
| Dec 16, 2025 | 73.90 | 74.25 | 72.30 | 72.90 | 72.90 | -1.49% | 556,290 |
| Dec 15, 2025 | 74.10 | 74.30 | 73.00 | 74.00 | 74.00 | 0.14% | 561,396 |
| Dec 12, 2025 | 72.50 | 74.40 | 72.50 | 73.90 | 73.90 | 1.03% | 866,320 |
| Dec 11, 2025 | 73.40 | 73.75 | 72.50 | 73.15 | 73.15 | 0.48% | 666,054 |
| Dec 10, 2025 | 73.80 | 74.00 | 72.10 | 72.80 | 72.80 | -1.36% | 586,836 |
| Dec 9, 2025 | 73.55 | 74.05 | 72.90 | 73.80 | 73.80 | 0.34% | 1,051,000 |
| Dec 8, 2025 | 73.75 | 74.50 | 73.00 | 73.55 | 73.55 | 1.10% | 794,026 |
| Dec 5, 2025 | 72.80 | 74.00 | 72.50 | 72.75 | 72.75 | -1.69% | 836,162 |
| Dec 4, 2025 | 73.35 | 74.15 | 73.00 | 74.00 | 74.00 | 0.89% | 564,256 |
| Dec 3, 2025 | 73.50 | 74.15 | 72.00 | 73.35 | 73.35 | -1.08% | 1,295,194 |
| Dec 2, 2025 | 71.10 | 74.40 | 71.10 | 74.15 | 74.15 | 3.13% | 954,957 |
| Dec 1, 2025 | 71.20 | 72.00 | 71.20 | 71.90 | 71.90 | 1.48% | 232,399 |
| Nov 28, 2025 | 71.15 | 71.15 | 70.20 | 70.85 | 70.85 | -0.42% | 344,780 |
| Nov 27, 2025 | 71.05 | 71.50 | 70.50 | 71.15 | 71.15 | -0.63% | 445,229 |
| Nov 26, 2025 | 70.90 | 71.70 | 70.40 | 71.60 | 71.60 | 2.29% | 770,529 |
| Nov 25, 2025 | 71.00 | 71.45 | 69.30 | 70.00 | 70.00 | -0.99% | 713,521 |
| Nov 24, 2025 | 69.25 | 70.85 | 68.75 | 70.70 | 70.70 | 2.69% | 1,747,055 |
| Nov 21, 2025 | 69.20 | 69.20 | 68.05 | 68.85 | 68.85 | -0.65% | 550,585 |
| Nov 20, 2025 | 70.80 | 70.80 | 67.85 | 69.30 | 69.30 | -2.12% | 814,639 |
| Nov 19, 2025 | 72.10 | 72.40 | 70.35 | 70.80 | 70.80 | -0.49% | 950,669 |
| Nov 18, 2025 | 71.55 | 71.90 | 70.45 | 71.15 | 71.15 | -0.77% | 770,772 |
| Nov 17, 2025 | 70.50 | 72.35 | 70.50 | 71.70 | 71.70 | 1.13% | 1,041,900 |
| Nov 14, 2025 | 71.20 | 71.80 | 70.60 | 70.90 | 70.90 | -0.49% | 484,000 |
| Nov 13, 2025 | 72.75 | 73.60 | 70.60 | 71.25 | 71.25 | -2.06% | 817,295 |
| Nov 12, 2025 | 72.55 | 73.50 | 72.00 | 72.75 | 72.75 | 0.28% | 914,224 |
| Nov 11, 2025 | 72.55 | 72.90 | 71.40 | 72.55 | 72.55 | 0.48% | 966,237 |
| Nov 10, 2025 | 70.50 | 72.60 | 69.25 | 72.20 | 72.20 | 3.07% | 1,463,257 |
| Nov 7, 2025 | 68.30 | 70.35 | 68.20 | 70.05 | 70.05 | 1.30% | 1,753,032 |
| Nov 6, 2025 | 69.20 | 69.20 | 68.15 | 69.15 | 69.15 | -0.07% | 1,353,315 |
| Nov 5, 2025 | 69.35 | 69.50 | 67.90 | 69.20 | 69.20 | 0.22% | 564,591 |
| Nov 4, 2025 | 69.15 | 69.20 | 68.40 | 69.05 | 69.05 | 0.80% | 657,586 |
| Nov 3, 2025 | 68.30 | 69.00 | 67.30 | 68.50 | 68.50 | 0.59% | 1,301,538 |
| Oct 31, 2025 | 68.80 | 69.15 | 67.80 | 68.10 | 68.10 | -0.37% | 795,400 |
| 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% | 625,515 |