BOC Aviation Limited (HKG:2588)
Hong Kong · Delayed Price · Currency is HKD 77.40
-2.90 (-3.61%)
Jul 31, 2026, 4:08 PM HKT
BOC Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 80.30 | 80.75 | 76.80 | 77.40 | 77.40 | -3.61% | 913,256 |
| Jul 30, 2026 | 79.35 | 80.50 | 78.40 | 80.30 | 80.30 | 1.32% | 483,216 |
| Jul 29, 2026 | 78.50 | 79.25 | 77.70 | 79.25 | 79.25 | 1.60% | 254,130 |
| Jul 28, 2026 | 78.40 | 78.40 | 76.40 | 78.00 | 78.00 | -0.51% | 383,513 |
| Jul 27, 2026 | 78.80 | 78.80 | 76.60 | 78.40 | 78.40 | 1.16% | 183,095 |
| Jul 24, 2026 | 79.00 | 79.35 | 77.05 | 77.50 | 77.50 | -1.90% | 352,024 |
| Jul 23, 2026 | 76.20 | 79.35 | 76.20 | 79.00 | 79.00 | 3.67% | 568,438 |
| Jul 22, 2026 | 76.40 | 76.55 | 75.00 | 76.20 | 76.20 | 0.79% | 331,352 |
| Jul 21, 2026 | 76.60 | 76.60 | 74.25 | 75.60 | 75.60 | 0.60% | 427,560 |
| Jul 20, 2026 | 76.65 | 76.65 | 74.55 | 75.15 | 75.15 | -0.92% | 511,131 |
| Jul 17, 2026 | 76.05 | 77.00 | 74.20 | 75.85 | 75.85 | - | 491,962 |
| Jul 16, 2026 | 78.00 | 78.25 | 75.20 | 75.85 | 75.85 | -1.81% | 818,069 |
| Jul 15, 2026 | 77.00 | 77.75 | 75.50 | 77.25 | 77.25 | 0.46% | 632,276 |
| Jul 14, 2026 | 74.50 | 77.30 | 74.20 | 76.90 | 76.90 | 1.59% | 1,177,312 |
| Jul 13, 2026 | 78.95 | 79.15 | 75.30 | 75.70 | 75.70 | -4.12% | 656,603 |
| Jul 10, 2026 | 78.60 | 81.45 | 78.55 | 78.95 | 78.95 | -0.32% | 546,720 |
| Jul 9, 2026 | 81.45 | 81.90 | 78.50 | 79.20 | 79.20 | -1.55% | 667,655 |
| Jul 8, 2026 | 78.80 | 81.35 | 78.80 | 80.45 | 80.45 | - | 817,608 |
| Jul 7, 2026 | 80.00 | 80.95 | 78.75 | 80.45 | 80.45 | 1.32% | 1,303,054 |
| Jul 6, 2026 | 82.40 | 82.65 | 78.50 | 79.40 | 79.40 | -1.85% | 822,186 |
| Jul 3, 2026 | 81.80 | 81.80 | 79.05 | 80.90 | 80.90 | 1.70% | 1,310,752 |
| Jul 2, 2026 | 81.75 | 82.55 | 79.30 | 79.55 | 79.55 | -2.09% | 661,583 |
| Jun 30, 2026 | 80.30 | 82.25 | 80.30 | 81.25 | 81.25 | 0.62% | 900,028 |
| Jun 29, 2026 | 80.25 | 82.30 | 79.20 | 80.75 | 80.75 | 0.62% | 766,750 |
| Jun 26, 2026 | 79.90 | 81.00 | 77.80 | 80.25 | 80.25 | 0.50% | 1,947,725 |
| Jun 25, 2026 | 79.00 | 81.15 | 77.50 | 79.85 | 79.85 | 2.63% | 1,588,451 |
| Jun 24, 2026 | 78.25 | 78.75 | 77.10 | 77.80 | 77.80 | -0.58% | 919,320 |
| Jun 23, 2026 | 77.00 | 79.40 | 77.00 | 78.25 | 78.25 | 0.90% | 1,079,894 |
| Jun 22, 2026 | 76.50 | 78.40 | 74.50 | 77.55 | 77.55 | 0.19% | 1,118,224 |
| Jun 18, 2026 | 78.00 | 78.90 | 77.00 | 77.40 | 77.40 | -1.65% | 800,690 |
| Jun 17, 2026 | 78.65 | 79.45 | 77.80 | 78.70 | 78.70 | 0.38% | 889,074 |
| Jun 16, 2026 | 79.25 | 79.25 | 77.85 | 78.40 | 78.40 | -0.76% | 620,105 |
| Jun 15, 2026 | 77.50 | 79.80 | 77.00 | 79.00 | 79.00 | 2.53% | 1,091,946 |
| Jun 12, 2026 | 73.50 | 77.30 | 73.50 | 77.05 | 77.05 | 4.83% | 1,211,588 |
| Jun 11, 2026 | 73.55 | 74.05 | 72.45 | 73.50 | 73.50 | 0.07% | 817,796 |
| Jun 10, 2026 | 72.20 | 73.70 | 71.00 | 73.45 | 73.45 | 1.87% | 751,118 |
| Jun 9, 2026 | 72.40 | 74.10 | 71.70 | 72.10 | 72.10 | -1.44% | 1,934,092 |
| Jun 8, 2026 | 73.00 | 73.75 | 71.90 | 73.15 | 73.15 | 0.34% | 1,843,056 |
| Jun 5, 2026 | 73.15 | 73.90 | 72.10 | 72.90 | 72.90 | -0.34% | 1,446,408 |
| Jun 4, 2026 | 74.20 | 74.30 | 72.70 | 73.15 | 73.15 | -0.48% | 528,737 |
| Jun 3, 2026 | 76.80 | 77.40 | 75.60 | 75.90 | 73.50 | -1.81% | 1,024,856 |
| Jun 2, 2026 | 78.00 | 78.00 | 76.60 | 77.30 | 74.86 | -0.13% | 892,153 |
| Jun 1, 2026 | 76.00 | 78.35 | 76.00 | 77.40 | 74.95 | 1.18% | 1,474,283 |
| May 29, 2026 | 78.45 | 78.45 | 76.50 | 76.50 | 74.08 | 0.07% | 2,929,239 |
| May 28, 2026 | 78.30 | 78.90 | 76.20 | 76.45 | 74.03 | -2.36% | 866,337 |
| May 27, 2026 | 78.00 | 78.75 | 77.50 | 78.30 | 75.83 | -0.70% | 916,887 |
| May 26, 2026 | 77.50 | 79.50 | 77.05 | 78.85 | 76.36 | 1.74% | 782,150 |
| May 22, 2026 | 78.00 | 78.95 | 77.00 | 77.50 | 75.05 | 0.39% | 1,028,437 |
| May 21, 2026 | 78.50 | 79.80 | 77.05 | 77.20 | 74.76 | 0.26% | 742,588 |
| May 20, 2026 | 76.45 | 78.20 | 76.35 | 77.00 | 74.57 | -1.22% | 912,547 |