BOC Aviation Limited (HKG:2588)
Hong Kong · Delayed Price · Currency is HKD 69.80
+1.70 (2.50%)
Oct 23, 2026, 4:08 PM HKT
BOC Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.75 | 70.35 | 67.35 | 69.80 | 69.80 | 2.50% | 1,289,233 |
| Oct 22, 2026 | 67.80 | 68.40 | 66.70 | 68.10 | 68.10 | 0.22% | 874,692 |
| Oct 21, 2026 | 67.75 | 68.35 | 67.60 | 67.95 | 67.95 | 0.30% | 813,720 |
| Oct 20, 2026 | 68.35 | 68.35 | 67.05 | 67.75 | 67.75 | -0.51% | 1,179,930 |
| Oct 16, 2026 | 67.90 | 68.35 | 67.40 | 68.10 | 68.10 | 1.26% | 684,894 |
| Oct 15, 2026 | 68.00 | 68.30 | 66.70 | 67.25 | 67.25 | -1.90% | 1,746,003 |
| Oct 14, 2026 | 68.30 | 69.60 | 68.20 | 68.55 | 68.55 | -1.01% | 680,956 |
| Oct 13, 2026 | 68.80 | 69.50 | 67.95 | 69.25 | 69.25 | 0.51% | 573,539 |
| Oct 12, 2026 | 69.00 | 69.80 | 68.20 | 68.90 | 68.90 | -0.36% | 661,844 |
| Oct 9, 2026 | 69.50 | 71.00 | 67.50 | 69.15 | 69.15 | 1.84% | 1,162,279 |
| Oct 8, 2026 | 68.30 | 69.25 | 67.80 | 67.90 | 67.90 | -1.09% | 1,196,872 |
| Oct 7, 2026 | 69.10 | 69.80 | 68.20 | 68.65 | 68.65 | 0.73% | 380,889 |
| Oct 6, 2026 | 68.95 | 69.65 | 67.85 | 68.15 | 68.15 | -0.44% | 280,817 |
| Oct 5, 2026 | 68.00 | 68.55 | 67.60 | 68.45 | 68.45 | 0.74% | 326,769 |
| Oct 2, 2026 | 70.00 | 70.00 | 67.20 | 67.95 | 67.95 | -2.23% | 576,068 |
| Sep 30, 2026 | 69.15 | 70.80 | 68.85 | 69.50 | 69.50 | -0.86% | 736,315 |
| Sep 29, 2026 | 69.50 | 70.20 | 68.60 | 70.10 | 70.10 | 0.14% | 1,552,210 |
| Sep 28, 2026 | 70.25 | 71.85 | 69.65 | 70.00 | 70.00 | -1.41% | 470,773 |
| Sep 25, 2026 | 70.70 | 71.10 | 70.10 | 71.00 | 71.00 | -0.56% | 245,543 |
| Sep 24, 2026 | 71.65 | 71.65 | 70.15 | 71.40 | 71.40 | -0.28% | 576,523 |
| Sep 23, 2026 | 71.30 | 72.20 | 71.10 | 71.60 | 71.60 | -0.21% | 302,986 |
| Sep 22, 2026 | 70.25 | 72.10 | 70.25 | 71.75 | 71.75 | 1.49% | 965,759 |
| Sep 21, 2026 | 70.20 | 71.30 | 70.20 | 70.70 | 70.70 | 0.73% | 394,036 |
| Sep 18, 2026 | 70.60 | 72.00 | 70.50 | 71.60 | 70.19 | 0.49% | 1,867,748 |
| Sep 17, 2026 | 71.00 | 71.50 | 70.35 | 71.25 | 69.85 | -0.07% | 1,330,935 |
| Sep 16, 2026 | 71.35 | 71.95 | 70.60 | 71.30 | 69.89 | -0.35% | 710,498 |
| Sep 15, 2026 | 71.85 | 72.85 | 71.35 | 71.55 | 70.14 | -1.58% | 1,323,573 |
| Sep 14, 2026 | 73.20 | 74.80 | 72.05 | 72.70 | 71.27 | -2.48% | 1,220,213 |
| Sep 11, 2026 | 73.30 | 75.10 | 72.60 | 74.55 | 73.08 | 0.54% | 1,967,040 |
| Sep 10, 2026 | 74.00 | 74.90 | 73.25 | 74.15 | 72.69 | -0.40% | 853,017 |
| Sep 9, 2026 | 75.20 | 75.20 | 73.50 | 74.45 | 72.98 | -0.07% | 809,621 |
| Sep 8, 2026 | 73.80 | 75.15 | 73.00 | 74.50 | 73.03 | 1.85% | 787,880 |
| Sep 7, 2026 | 72.55 | 73.90 | 72.55 | 73.15 | 71.71 | 0.07% | 439,132 |
| Sep 4, 2026 | 72.65 | 73.40 | 72.10 | 73.10 | 71.66 | 1.67% | 1,149,664 |
| Sep 3, 2026 | 72.45 | 73.15 | 71.80 | 71.90 | 70.48 | -0.48% | 498,572 |
| Sep 2, 2026 | 72.30 | 72.50 | 71.15 | 72.25 | 70.83 | -0.07% | 849,711 |
| Sep 1, 2026 | 75.15 | 75.75 | 72.25 | 72.30 | 70.87 | -3.79% | 1,395,019 |
| Aug 31, 2026 | 74.55 | 75.80 | 72.85 | 75.15 | 73.67 | 0.80% | 2,406,089 |
| Aug 28, 2026 | 72.80 | 74.70 | 71.50 | 74.55 | 73.08 | 2.40% | 2,313,010 |
| Aug 27, 2026 | 73.35 | 73.50 | 72.70 | 72.80 | 71.36 | -0.75% | 1,015,790 |
| Aug 26, 2026 | 73.20 | 74.10 | 72.80 | 73.35 | 71.90 | 0.20% | 774,202 |
| Aug 25, 2026 | 72.75 | 74.10 | 72.75 | 73.20 | 71.76 | - | 1,013,577 |
| Aug 24, 2026 | 73.05 | 74.10 | 72.10 | 73.20 | 71.76 | 0.21% | 1,613,486 |
| Aug 21, 2026 | 75.90 | 76.00 | 70.75 | 73.05 | 71.61 | -6.29% | 3,085,324 |
| Aug 20, 2026 | 74.55 | 79.05 | 73.55 | 77.95 | 76.41 | 4.28% | 1,956,151 |
| Aug 19, 2026 | 75.60 | 75.60 | 74.30 | 74.75 | 73.28 | -1.12% | 1,017,126 |
| Aug 18, 2026 | 75.25 | 76.20 | 73.90 | 75.60 | 74.11 | 0.47% | 1,002,924 |
| Aug 17, 2026 | 75.20 | 75.50 | 74.20 | 75.25 | 73.77 | 1.01% | 778,600 |
| Aug 14, 2026 | 73.80 | 74.80 | 73.40 | 74.50 | 73.03 | - | 447,000 |
| Aug 13, 2026 | 74.30 | 74.85 | 73.65 | 74.50 | 73.03 | 0.13% | 493,001 |