BOC Hong Kong (Holdings) Limited (BHKLY)
OTCMKTS
· Delayed Price · Currency is USD
81.24
+0.13 (0.16%)
Mar 31, 2025, 11:44 AM EST
BOC Hong Kong (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 80.66 | 81.11 | 79.76 | 81.11 | 81.11 | -0.33% | 5,103 |
| Mar 27, 2025 | 79.50 | 81.38 | 79.50 | 81.38 | 81.38 | 5.82% | 4,472 |
| Mar 26, 2025 | 76.95 | 77.87 | 75.70 | 76.91 | 76.91 | -0.77% | 2,746 |
| Mar 25, 2025 | 78.30 | 79.49 | 77.50 | 77.50 | 77.50 | 1.67% | 4,145 |
| Mar 24, 2025 | 76.49 | 77.22 | 76.19 | 76.23 | 76.23 | -1.13% | 3,794 |
| Mar 21, 2025 | 76.90 | 77.59 | 76.33 | 77.10 | 77.10 | 0.11% | 6,000 |
| Mar 20, 2025 | 76.96 | 77.17 | 76.91 | 77.02 | 77.02 | -1.27% | 5,613 |
| Mar 19, 2025 | 78.33 | 78.55 | 78.01 | 78.01 | 78.01 | -0.23% | 9,010 |
| Mar 18, 2025 | 77.97 | 78.20 | 77.94 | 78.19 | 78.19 | -1.49% | 3,825 |
| Mar 17, 2025 | 77.72 | 79.37 | 77.72 | 79.37 | 79.37 | 3.40% | 5,950 |
| Mar 14, 2025 | 75.38 | 76.76 | 74.52 | 76.76 | 76.76 | -0.63% | 5,573 |
| Mar 13, 2025 | 78.53 | 78.53 | 77.10 | 77.25 | 77.25 | 0.85% | 2,762 |
| Mar 12, 2025 | 76.60 | 77.49 | 76.20 | 76.60 | 76.60 | 1.27% | 4,775 |
| Mar 11, 2025 | 75.81 | 75.91 | 75.15 | 75.64 | 75.64 | -0.60% | 2,849 |
| Mar 10, 2025 | 76.70 | 76.79 | 76.10 | 76.10 | 76.10 | -0.95% | 3,311 |
| Mar 7, 2025 | 76.08 | 76.83 | 76.08 | 76.83 | 76.83 | 1.39% | 6,834 |
| Mar 6, 2025 | 75.82 | 76.05 | 75.50 | 75.78 | 75.78 | -0.78% | 2,379 |
| Mar 5, 2025 | 75.96 | 76.39 | 75.88 | 76.37 | 76.37 | 3.26% | 3,191 |
| Mar 4, 2025 | 73.56 | 74.98 | 72.36 | 73.96 | 73.96 | 2.55% | 3,979 |
| Mar 3, 2025 | 72.40 | 72.97 | 71.78 | 72.12 | 72.12 | 2.66% | 4,110 |
| Feb 28, 2025 | 70.92 | 71.55 | 70.25 | 70.25 | 70.25 | -0.91% | 3,417 |
| Feb 27, 2025 | 70.94 | 71.00 | 70.70 | 70.90 | 70.90 | -1.28% | 4,264 |
| Feb 26, 2025 | 71.74 | 71.82 | 70.71 | 71.82 | 71.82 | 2.67% | 2,090 |
| Feb 25, 2025 | 68.23 | 72.04 | 68.23 | 69.95 | 69.95 | 0.65% | 4,758 |
| Feb 24, 2025 | 68.99 | 70.22 | 68.15 | 69.50 | 69.50 | 0.10% | 3,555 |
| Feb 21, 2025 | 70.00 | 70.17 | 69.12 | 69.43 | 69.43 | -1.42% | 3,234 |
| Feb 20, 2025 | 70.90 | 70.90 | 70.21 | 70.43 | 70.43 | 2.82% | 6,772 |
| Feb 19, 2025 | 68.91 | 68.91 | 68.25 | 68.50 | 68.50 | -0.29% | 5,420 |
| Feb 18, 2025 | 68.56 | 68.72 | 68.14 | 68.70 | 68.70 | 0.13% | 10,857 |
| Feb 14, 2025 | 68.72 | 68.79 | 68.61 | 68.61 | 68.61 | -0.58% | 2,891 |
| Feb 13, 2025 | 68.95 | 69.03 | 68.93 | 69.01 | 69.01 | -0.53% | 3,236 |
| Feb 12, 2025 | 68.93 | 69.49 | 68.93 | 69.37 | 69.37 | 5.72% | 6,143 |
| Feb 11, 2025 | 65.85 | 65.99 | 65.62 | 65.62 | 65.62 | -0.27% | 10,566 |
| Feb 10, 2025 | 65.72 | 65.80 | 65.60 | 65.80 | 65.80 | 0.24% | 7,380 |
| Feb 7, 2025 | 66.02 | 66.14 | 65.63 | 65.65 | 65.65 | -0.67% | 5,747 |
| Feb 6, 2025 | 66.11 | 66.11 | 65.95 | 66.09 | 66.09 | 1.12% | 12,194 |
| Feb 5, 2025 | 65.23 | 65.42 | 65.13 | 65.36 | 65.36 | -0.67% | 4,113 |
| Feb 4, 2025 | 65.32 | 65.84 | 65.32 | 65.80 | 65.80 | 1.04% | 6,435 |
| Feb 3, 2025 | 65.00 | 66.03 | 64.80 | 65.12 | 65.12 | -0.50% | 5,224 |
| Jan 31, 2025 | 65.80 | 65.85 | 65.43 | 65.45 | 65.45 | -0.34% | 5,531 |
| Jan 30, 2025 | 65.70 | 65.70 | 65.27 | 65.68 | 65.68 | 0.35% | 3,288 |
| Jan 29, 2025 | 65.44 | 65.54 | 65.18 | 65.45 | 65.45 | 0.51% | 4,656 |
| Jan 28, 2025 | 65.17 | 65.17 | 64.95 | 65.12 | 65.12 | -1.75% | 7,099 |
| Jan 27, 2025 | 66.87 | 67.79 | 65.66 | 66.28 | 66.28 | 2.98% | 6,357 |
| Jan 24, 2025 | 65.53 | 65.53 | 62.71 | 64.37 | 64.37 | 0.64% | 9,364 |
| Jan 23, 2025 | 61.47 | 63.95 | 61.47 | 63.95 | 63.95 | -0.01% | 10,265 |
| Jan 22, 2025 | 64.88 | 66.03 | 63.80 | 63.96 | 63.96 | 0.35% | 14,437 |
| Jan 21, 2025 | 63.65 | 63.87 | 63.64 | 63.73 | 63.73 | 0.59% | 6,392 |
| Jan 17, 2025 | 63.29 | 63.36 | 63.10 | 63.36 | 63.36 | 1.42% | 5,431 |
| Jan 16, 2025 | 62.50 | 62.69 | 62.47 | 62.47 | 62.47 | -1.32% | 11,365 |