BOC Hong Kong (Holdings) Limited (BHKLY)
OTCMKTS · Delayed Price · Currency is USD
103.00
-1.10 (-1.05%)
Sep 12, 2025, 3:38 PM EDT
BOC Hong Kong (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 100.75 | 103.00 | 100.75 | 103.00 | 103.00 | -1.05% | 4,161 |
| Sep 11, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 103.35 | - | 603 |
| Sep 10, 2025 | 105.00 | 105.00 | 104.10 | 104.10 | 103.35 | 7.63% | 1,087 |
| Sep 9, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.02 | -1.49% | 954 |
| Sep 8, 2025 | 100.87 | 100.87 | 98.00 | 98.18 | 97.47 | -0.75% | 1,782 |
| Sep 5, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.21 | 3.59% | 2,158 |
| Sep 4, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 94.81 | - | 604 |
| Sep 3, 2025 | 95.16 | 98.91 | 95.16 | 95.49 | 94.81 | 0.87% | 1,957 |
| Sep 2, 2025 | 94.58 | 97.34 | 94.56 | 94.67 | 93.99 | 6.42% | 3,049 |
| Aug 29, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.32 | -4.49% | 761 |
| Aug 28, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 92.47 | - | 621 |
| Aug 27, 2025 | 94.39 | 94.39 | 93.12 | 93.14 | 92.47 | -0.53% | 952 |
| Aug 26, 2025 | 93.55 | 93.64 | 93.55 | 93.64 | 92.97 | -0.37% | 1,439 |
| Aug 25, 2025 | 95.18 | 95.18 | 93.99 | 93.99 | 93.32 | -1.25% | 1,723 |
| Aug 22, 2025 | 95.32 | 95.32 | 95.18 | 95.18 | 94.49 | 0.02% | 840 |
| Aug 21, 2025 | 94.93 | 95.16 | 94.93 | 95.16 | 94.48 | 0.94% | 4,414 |
| Aug 20, 2025 | 94.34 | 94.60 | 94.27 | 94.27 | 93.60 | 2.04% | 1,677 |
| Aug 19, 2025 | 93.00 | 93.03 | 92.39 | 92.39 | 91.72 | 0.40% | 2,308 |
| Aug 18, 2025 | 92.15 | 92.15 | 92.02 | 92.02 | 91.36 | -0.32% | 1,758 |
| Aug 15, 2025 | 92.23 | 92.31 | 92.19 | 92.31 | 91.65 | -0.14% | 1,559 |
| Aug 14, 2025 | 92.25 | 92.51 | 92.18 | 92.44 | 91.77 | -3.78% | 1,627 |
| Aug 13, 2025 | 95.90 | 96.07 | 95.90 | 96.07 | 95.38 | 2.07% | 1,029 |
| Aug 12, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 93.45 | - | 1,054 |
| Aug 11, 2025 | 94.37 | 94.37 | 94.12 | 94.12 | 93.45 | 0.13% | 1,316 |
| Aug 8, 2025 | 96.54 | 96.54 | 92.80 | 94.00 | 93.33 | -0.19% | 7,158 |
| Aug 7, 2025 | 95.56 | 95.56 | 94.18 | 94.18 | 93.51 | 1.18% | 3,357 |
| Aug 6, 2025 | 93.09 | 93.09 | 93.09 | 93.09 | 92.42 | -2.27% | 1,119 |
| Aug 5, 2025 | 95.52 | 95.52 | 94.30 | 95.25 | 94.57 | 5.66% | 3,414 |
| Aug 4, 2025 | 90.19 | 91.00 | 90.15 | 90.15 | 89.50 | 0.90% | 2,329 |
| Aug 1, 2025 | 89.47 | 89.47 | 89.21 | 89.35 | 88.71 | -0.23% | 2,357 |
| Jul 31, 2025 | 89.89 | 89.90 | 89.56 | 89.56 | 88.91 | -1.93% | 3,924 |
| Jul 30, 2025 | 91.47 | 92.52 | 89.82 | 91.32 | 90.67 | -1.56% | 2,018 |
| Jul 29, 2025 | 92.86 | 92.86 | 92.34 | 92.77 | 92.11 | -0.07% | 6,916 |
| Jul 28, 2025 | 90.40 | 92.91 | 90.40 | 92.84 | 92.17 | 1.61% | 3,142 |
| Jul 25, 2025 | 90.78 | 91.37 | 90.78 | 91.37 | 90.71 | 0.12% | 2,463 |
| Jul 24, 2025 | 91.25 | 91.34 | 91.14 | 91.26 | 90.61 | -0.87% | 1,744 |
| Jul 23, 2025 | 91.17 | 92.06 | 91.17 | 92.06 | 91.40 | 0.46% | 18,517 |
| Jul 22, 2025 | 88.94 | 91.64 | 88.94 | 91.64 | 90.98 | -2.78% | 8,477 |
| Jul 21, 2025 | 97.28 | 97.28 | 94.25 | 94.26 | 93.59 | 1.70% | 5,630 |
| Jul 18, 2025 | 94.72 | 96.43 | 92.68 | 92.68 | 92.02 | -0.86% | 19,737 |
| Jul 17, 2025 | 92.50 | 93.49 | 92.50 | 93.49 | 92.82 | -0.41% | 17,879 |
| Jul 16, 2025 | 93.50 | 94.99 | 93.50 | 93.87 | 93.20 | 0.09% | 3,861 |
| Jul 15, 2025 | 94.56 | 95.98 | 93.78 | 93.79 | 93.12 | -2.76% | 72,837 |
| Jul 14, 2025 | 95.00 | 96.62 | 94.66 | 96.45 | 95.76 | 0.78% | 3,578 |
| Jul 11, 2025 | 94.00 | 95.71 | 93.65 | 95.71 | 95.02 | 1.16% | 3,179 |
| Jul 10, 2025 | 93.85 | 95.47 | 92.91 | 94.61 | 93.93 | 3.72% | 44,262 |
| Jul 9, 2025 | 90.59 | 91.22 | 90.59 | 91.22 | 90.57 | 0.69% | 5,236 |
| Jul 8, 2025 | 91.00 | 91.00 | 90.44 | 90.60 | 89.95 | 3.32% | 3,250 |
| Jul 7, 2025 | 87.71 | 88.32 | 86.12 | 87.68 | 87.05 | 0.80% | 3,139 |
| Jul 3, 2025 | 86.34 | 87.53 | 86.34 | 86.98 | 86.36 | -0.82% | 4,339 |