BOC Hong Kong (Holdings) Limited (BHKLY)
OTCMKTS
· Delayed Price · Currency is USD
65.15
-0.61 (-0.93%)
Nov 19, 2024, 2:46 PM EST
BOC Hong Kong (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 65.20 | 66.91 | 65.20 | 66.53 | 66.53 | 1.60% | 4,533 |
| Nov 21, 2024 | 65.56 | 65.66 | 65.49 | 65.49 | 65.49 | -1.10% | 4,588 |
| Nov 20, 2024 | 65.25 | 66.92 | 65.25 | 66.22 | 66.22 | 1.85% | 4,027 |
| Nov 19, 2024 | 64.83 | 65.20 | 64.83 | 65.01 | 65.01 | -1.14% | 5,912 |
| Nov 18, 2024 | 66.66 | 67.88 | 65.70 | 65.76 | 65.76 | 0.83% | 14,479 |
| Nov 15, 2024 | 66.36 | 67.29 | 65.01 | 65.22 | 65.22 | 1.27% | 5,901 |
| Nov 14, 2024 | 64.70 | 64.75 | 64.39 | 64.40 | 64.40 | -0.50% | 8,653 |
| Nov 13, 2024 | 64.62 | 64.90 | 64.62 | 64.73 | 64.73 | 0.56% | 4,039 |
| Nov 12, 2024 | 64.85 | 64.87 | 64.33 | 64.36 | 64.36 | -2.92% | 5,169 |
| Nov 11, 2024 | 66.50 | 66.54 | 66.27 | 66.30 | 66.30 | - | 4,669 |
| Nov 8, 2024 | 67.48 | 67.48 | 66.30 | 66.30 | 66.30 | -2.49% | 4,406 |
| Nov 7, 2024 | 67.00 | 68.09 | 66.60 | 68.00 | 68.00 | 1.79% | 6,694 |
| Nov 6, 2024 | 67.29 | 67.29 | 66.80 | 66.80 | 66.80 | -0.74% | 4,121 |
| Nov 5, 2024 | 67.09 | 67.30 | 67.09 | 67.30 | 67.30 | 0.06% | 2,417 |
| Nov 4, 2024 | 67.28 | 67.28 | 66.97 | 67.26 | 67.26 | 1.73% | 3,318 |
| Nov 1, 2024 | 66.76 | 66.76 | 66.07 | 66.12 | 66.12 | 0.96% | 3,345 |
| Oct 31, 2024 | 64.86 | 65.49 | 64.20 | 65.49 | 65.49 | 0.83% | 2,667 |
| Oct 30, 2024 | 64.00 | 65.50 | 64.00 | 64.95 | 64.95 | -1.48% | 2,000 |
| Oct 29, 2024 | 67.70 | 68.20 | 65.72 | 65.93 | 65.93 | -0.41% | 2,312 |
| Oct 28, 2024 | 67.70 | 68.07 | 66.20 | 66.20 | 66.20 | -1.23% | 3,518 |
| Oct 25, 2024 | 67.20 | 67.20 | 65.67 | 67.03 | 67.03 | 0.11% | 3,033 |
| Oct 24, 2024 | 67.02 | 67.02 | 66.95 | 66.95 | 66.95 | 0.97% | 1,389 |
| Oct 23, 2024 | 68.94 | 68.94 | 66.31 | 66.31 | 66.31 | -0.11% | 6,134 |
| Oct 22, 2024 | 66.33 | 66.45 | 66.26 | 66.39 | 66.39 | 1.72% | 5,784 |
| Oct 21, 2024 | 65.52 | 65.70 | 65.22 | 65.26 | 65.26 | -0.72% | 5,949 |
| Oct 18, 2024 | 65.93 | 66.58 | 65.73 | 65.73 | 65.73 | 1.14% | 2,238 |
| Oct 17, 2024 | 66.58 | 66.58 | 64.66 | 64.99 | 64.99 | -0.58% | 5,972 |
| Oct 16, 2024 | 65.28 | 66.36 | 65.28 | 65.37 | 65.37 | 2.06% | 3,637 |
| Oct 15, 2024 | 65.00 | 66.10 | 64.05 | 64.05 | 64.05 | -2.89% | 2,871 |
| Oct 14, 2024 | 65.70 | 66.47 | 65.70 | 65.96 | 65.96 | -0.12% | 3,530 |
| Oct 11, 2024 | 65.48 | 66.05 | 65.48 | 66.04 | 66.04 | 0.30% | 3,701 |
| Oct 10, 2024 | 65.50 | 66.98 | 65.50 | 65.84 | 65.84 | 0.02% | 3,748 |
| Oct 9, 2024 | 65.54 | 65.83 | 64.44 | 65.83 | 65.83 | 4.26% | 5,049 |
| Oct 8, 2024 | 64.60 | 65.46 | 63.14 | 63.14 | 63.14 | -5.15% | 8,684 |
| Oct 7, 2024 | 66.00 | 66.59 | 66.00 | 66.57 | 66.57 | 1.37% | 4,555 |
| Oct 4, 2024 | 65.61 | 65.67 | 65.28 | 65.67 | 65.67 | 1.00% | 3,976 |
| Oct 3, 2024 | 64.83 | 65.15 | 64.45 | 65.02 | 65.02 | -0.43% | 4,906 |
| Oct 2, 2024 | 65.21 | 65.61 | 64.88 | 65.30 | 65.30 | 2.09% | 10,945 |
| Oct 1, 2024 | 63.78 | 64.31 | 63.49 | 63.96 | 63.96 | 0.82% | 8,611 |
| Sep 30, 2024 | 63.83 | 63.86 | 63.45 | 63.45 | 63.45 | -2.11% | 2,709 |
| Sep 27, 2024 | 64.68 | 64.81 | 64.56 | 64.81 | 64.81 | -1.65% | 2,866 |
| Sep 26, 2024 | 65.24 | 65.90 | 64.98 | 65.90 | 65.90 | 3.15% | 1,542 |
| Sep 25, 2024 | 63.51 | 63.90 | 63.20 | 63.89 | 63.89 | -0.18% | 2,537 |
| Sep 24, 2024 | 63.51 | 64.46 | 63.51 | 64.01 | 64.01 | 2.32% | 3,326 |
| Sep 23, 2024 | 62.47 | 62.57 | 62.47 | 62.56 | 62.56 | -0.22% | 1,314 |
| Sep 20, 2024 | 61.34 | 62.69 | 61.34 | 62.69 | 62.69 | 4.08% | 2,205 |
| Sep 19, 2024 | 61.46 | 62.94 | 60.23 | 60.23 | 60.23 | -1.33% | 2,964 |
| Sep 18, 2024 | 61.32 | 61.32 | 60.84 | 61.04 | 61.04 | -0.05% | 4,774 |
| Sep 17, 2024 | 61.27 | 61.43 | 60.95 | 61.07 | 61.07 | 1.23% | 3,242 |
| Sep 16, 2024 | 60.43 | 60.49 | 58.88 | 60.33 | 60.33 | -0.94% | 6,089 |
| Sep 13, 2024 | 61.34 | 61.34 | 60.59 | 60.90 | 59.46 | 1.08% | 6,031 |
| Sep 12, 2024 | 60.20 | 61.15 | 59.28 | 60.25 | 58.82 | -0.59% | 3,668 |
| Sep 11, 2024 | 61.26 | 62.31 | 57.87 | 60.61 | 59.18 | 0.48% | 8,596 |
| Sep 10, 2024 | 60.60 | 60.66 | 59.84 | 60.32 | 58.89 | 1.50% | 21,768 |
| Sep 9, 2024 | 63.80 | 63.80 | 59.43 | 59.43 | 58.02 | -3.40% | 2,718 |
| Sep 6, 2024 | 61.00 | 62.24 | 61.00 | 61.52 | 60.06 | -1.11% | 2,979 |
| Sep 5, 2024 | 62.51 | 62.51 | 62.12 | 62.21 | 60.74 | 0.97% | 8,077 |
| Sep 4, 2024 | 61.88 | 61.95 | 61.61 | 61.61 | 60.15 | 0.88% | 5,228 |
| Sep 3, 2024 | 61.50 | 61.50 | 61.07 | 61.07 | 59.63 | -2.13% | 2,995 |
| Aug 30, 2024 | 65.97 | 65.97 | 60.04 | 62.40 | 60.92 | 1.02% | 4,174 |
| Aug 29, 2024 | 61.92 | 63.06 | 61.46 | 61.77 | 60.31 | 2.88% | 3,352 |
| Aug 28, 2024 | 60.15 | 60.15 | 59.83 | 60.04 | 58.62 | -0.43% | 2,975 |
| Aug 27, 2024 | 60.33 | 60.41 | 60.30 | 60.30 | 58.87 | 0.76% | 3,047 |
| Aug 26, 2024 | 59.84 | 59.84 | 59.76 | 59.84 | 58.43 | -0.92% | 3,318 |
| Aug 23, 2024 | 60.25 | 60.40 | 60.25 | 60.40 | 58.97 | 2.14% | 1,982 |
| Aug 22, 2024 | 59.11 | 59.50 | 58.92 | 59.14 | 57.74 | -2.01% | 3,874 |
| Aug 21, 2024 | 60.31 | 60.58 | 60.23 | 60.35 | 58.92 | 1.11% | 4,105 |
| Aug 20, 2024 | 64.14 | 64.14 | 58.45 | 59.69 | 58.28 | -0.52% | 2,272 |
| Aug 19, 2024 | 60.28 | 63.20 | 58.02 | 60.00 | 58.58 | 1.04% | 4,054 |
| Aug 16, 2024 | 59.28 | 59.40 | 59.16 | 59.38 | 57.98 | 1.31% | 7,109 |
| Aug 15, 2024 | 58.59 | 58.70 | 58.39 | 58.61 | 57.22 | 2.79% | 7,927 |
| Aug 14, 2024 | 57.30 | 57.30 | 56.92 | 57.02 | 55.67 | -0.54% | 5,144 |
| Aug 13, 2024 | 59.35 | 59.35 | 57.08 | 57.33 | 55.97 | 0.06% | 9,456 |
| Aug 12, 2024 | 57.24 | 57.34 | 57.02 | 57.29 | 55.94 | 0.31% | 10,106 |
| Aug 9, 2024 | 58.06 | 59.28 | 56.91 | 57.11 | 55.76 | 0.49% | 10,578 |
| Aug 8, 2024 | 56.74 | 56.96 | 56.37 | 56.83 | 55.49 | 1.12% | 10,104 |
| Aug 7, 2024 | 56.48 | 58.69 | 55.85 | 56.20 | 54.87 | -0.16% | 14,953 |
| Aug 6, 2024 | 55.90 | 56.68 | 55.90 | 56.29 | 54.96 | 0.70% | 40,159 |
| Aug 5, 2024 | 55.74 | 58.14 | 55.74 | 55.90 | 54.58 | -1.22% | 11,357 |
| Aug 2, 2024 | 56.95 | 57.10 | 56.36 | 56.59 | 55.25 | -0.46% | 10,899 |
| Aug 1, 2024 | 57.47 | 57.51 | 56.85 | 56.85 | 55.51 | -2.25% | 8,392 |
| Jul 31, 2024 | 58.15 | 58.20 | 58.05 | 58.16 | 56.78 | -2.33% | 6,634 |
| Jul 30, 2024 | 60.00 | 60.50 | 59.55 | 59.55 | 58.14 | -0.95% | 5,733 |
| Jul 29, 2024 | 60.07 | 60.23 | 59.90 | 60.12 | 58.70 | 0.58% | 10,596 |
| Jul 26, 2024 | 59.55 | 59.87 | 59.46 | 59.78 | 58.36 | 0.64% | 5,831 |
| Jul 25, 2024 | 59.52 | 59.66 | 59.40 | 59.40 | 57.99 | -0.08% | 8,036 |
| Jul 24, 2024 | 59.87 | 59.98 | 59.35 | 59.45 | 58.04 | -0.33% | 5,561 |
| Jul 23, 2024 | 59.50 | 59.70 | 59.45 | 59.65 | 58.24 | 0.41% | 8,727 |
| Jul 22, 2024 | 61.40 | 61.40 | 59.27 | 59.41 | 58.00 | 2.13% | 12,362 |
| Jul 19, 2024 | 58.20 | 58.25 | 57.81 | 58.17 | 56.79 | -0.38% | 4,243 |
| Jul 18, 2024 | 58.73 | 58.75 | 58.10 | 58.39 | 57.01 | 0.10% | 7,998 |
| Jul 17, 2024 | 58.29 | 58.36 | 58.11 | 58.33 | 56.95 | -0.44% | 5,600 |
| Jul 16, 2024 | 57.85 | 58.74 | 57.85 | 58.59 | 57.20 | -0.82% | 8,339 |
| Jul 15, 2024 | 59.44 | 59.44 | 58.98 | 59.08 | 57.68 | -0.95% | 4,388 |
| Jul 12, 2024 | 60.05 | 60.14 | 59.64 | 59.64 | 58.23 | 0.57% | 5,002 |
| Jul 11, 2024 | 60.03 | 60.07 | 59.01 | 59.30 | 57.90 | 1.28% | 8,567 |
| Jul 10, 2024 | 59.07 | 59.07 | 58.28 | 58.55 | 57.17 | 0.43% | 5,913 |
| Jul 9, 2024 | 57.89 | 58.30 | 57.65 | 58.30 | 56.92 | 0.99% | 8,236 |
| Jul 8, 2024 | 57.57 | 57.73 | 57.41 | 57.73 | 56.36 | -2.15% | 10,640 |
| Jul 5, 2024 | 58.50 | 59.00 | 58.22 | 59.00 | 57.60 | -1.76% | 6,505 |