BOC Hong Kong (Holdings) Limited (BHKLY)
OTCMKTS
· Delayed Price · Currency is USD
69.43
-1.00 (-1.42%)
Feb 21, 2025, 3:50 PM EST
BOC Hong Kong (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 63.51 | 63.51 | 63.30 | 63.30 | 63.30 | 1.15% | 7,286 |
| Jan 14, 2025 | 62.48 | 62.65 | 62.48 | 62.59 | 62.59 | -0.17% | 15,896 |
| Jan 13, 2025 | 63.92 | 65.18 | 62.69 | 62.69 | 62.69 | -3.51% | 12,223 |
| Jan 10, 2025 | 64.62 | 64.97 | 62.66 | 64.97 | 64.97 | 2.54% | 4,422 |
| Jan 8, 2025 | 63.25 | 63.36 | 63.18 | 63.36 | 63.36 | -0.44% | 7,231 |
| Jan 7, 2025 | 63.68 | 63.84 | 63.56 | 63.64 | 63.64 | -0.69% | 8,496 |
| Jan 6, 2025 | 64.54 | 64.57 | 62.81 | 64.08 | 64.08 | 1.07% | 8,493 |
| Jan 3, 2025 | 62.78 | 64.04 | 61.70 | 63.40 | 63.40 | 0.65% | 9,413 |
| Jan 2, 2025 | 64.02 | 64.02 | 62.31 | 63.00 | 63.00 | -1.68% | 2,795 |
| Dec 31, 2024 | 64.26 | 64.50 | 63.88 | 64.07 | 64.07 | -2.83% | 5,749 |
| Dec 30, 2024 | 65.16 | 65.94 | 64.31 | 65.94 | 65.94 | -0.98% | 5,091 |
| Dec 27, 2024 | 64.47 | 66.73 | 64.47 | 66.59 | 66.59 | 2.35% | 3,524 |
| Dec 26, 2024 | 66.17 | 67.07 | 65.06 | 65.06 | 65.06 | -1.71% | 5,066 |
| Dec 24, 2024 | 65.11 | 67.41 | 65.11 | 66.20 | 66.20 | 1.67% | 3,394 |
| Dec 23, 2024 | 66.34 | 66.34 | 63.95 | 65.11 | 65.11 | 1.10% | 10,956 |
| Dec 20, 2024 | 63.98 | 64.48 | 63.92 | 64.40 | 64.40 | -0.34% | 7,569 |
| Dec 19, 2024 | 64.70 | 64.83 | 64.51 | 64.62 | 64.62 | 0.72% | 8,820 |
| Dec 18, 2024 | 64.75 | 64.87 | 64.16 | 64.16 | 64.16 | -0.60% | 7,995 |
| Dec 17, 2024 | 65.70 | 65.70 | 64.37 | 64.55 | 64.55 | 0.25% | 4,961 |
| Dec 16, 2024 | 64.44 | 64.45 | 64.31 | 64.39 | 64.39 | -0.26% | 8,112 |
| Dec 13, 2024 | 64.44 | 64.55 | 64.42 | 64.55 | 64.55 | -0.38% | 4,372 |
| Dec 12, 2024 | 64.58 | 65.17 | 64.55 | 64.80 | 64.80 | -0.22% | 7,641 |
| Dec 11, 2024 | 64.90 | 65.13 | 64.89 | 64.94 | 64.94 | -1.53% | 5,101 |
| Dec 10, 2024 | 65.94 | 67.02 | 65.83 | 65.95 | 65.95 | 0.87% | 3,694 |
| Dec 9, 2024 | 65.59 | 66.05 | 65.38 | 65.38 | 65.38 | 3.32% | 11,035 |
| Dec 6, 2024 | 63.71 | 63.71 | 63.15 | 63.28 | 63.28 | 0.72% | 6,317 |
| Dec 5, 2024 | 62.68 | 62.88 | 62.65 | 62.83 | 62.83 | -0.03% | 5,515 |
| Dec 4, 2024 | 62.91 | 62.91 | 62.85 | 62.85 | 62.85 | 0.35% | 8,658 |
| Dec 3, 2024 | 62.59 | 62.83 | 62.56 | 62.63 | 62.63 | 1.43% | 10,690 |
| Dec 2, 2024 | 63.65 | 63.65 | 61.75 | 61.75 | 61.75 | -0.42% | 4,656 |
| Nov 29, 2024 | 61.87 | 62.24 | 61.78 | 62.01 | 62.01 | -1.34% | 2,815 |
| Nov 27, 2024 | 64.63 | 64.63 | 62.64 | 62.85 | 62.85 | 0.72% | 5,144 |
| Nov 26, 2024 | 63.50 | 64.16 | 62.38 | 62.40 | 62.40 | -0.55% | 7,515 |
| Nov 25, 2024 | 62.20 | 63.42 | 62.20 | 62.75 | 62.75 | -5.69% | 5,841 |
| 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 |