BOC Hong Kong (Holdings) Limited (BHKLY)
OTCMKTS
· Delayed Price · Currency is USD
82.52
-1.33 (-1.59%)
May 2, 2025, 3:57 PM EDT
BOC Hong Kong (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 82.45 | 82.52 | 80.59 | 82.52 | 82.52 | -1.59% | 4,101 |
| May 1, 2025 | 83.05 | 85.31 | 82.64 | 83.85 | 83.85 | -1.27% | 3,561 |
| Apr 30, 2025 | 82.50 | 84.93 | 82.38 | 84.93 | 84.93 | 5.73% | 5,889 |
| Apr 29, 2025 | 79.91 | 82.17 | 79.91 | 80.33 | 80.33 | -0.10% | 4,255 |
| Apr 28, 2025 | 79.98 | 82.23 | 79.94 | 80.41 | 80.41 | 1.78% | 6,305 |
| Apr 25, 2025 | 77.68 | 79.00 | 76.51 | 79.00 | 79.00 | -2.35% | 3,589 |
| Apr 24, 2025 | 78.33 | 80.97 | 78.33 | 80.90 | 80.90 | 4.23% | 15,478 |
| Apr 23, 2025 | 79.04 | 80.16 | 77.62 | 77.62 | 77.62 | 0.70% | 5,788 |
| Apr 22, 2025 | 75.62 | 77.08 | 75.60 | 77.08 | 77.08 | 2.40% | 9,456 |
| Apr 21, 2025 | 73.45 | 75.27 | 72.72 | 75.27 | 75.27 | 0.25% | 9,411 |
| Apr 17, 2025 | 75.16 | 75.71 | 73.85 | 75.08 | 75.08 | -0.95% | 10,475 |
| Apr 16, 2025 | 74.85 | 75.91 | 74.82 | 75.80 | 75.80 | -0.56% | 7,710 |
| Apr 15, 2025 | 79.49 | 79.49 | 74.55 | 76.23 | 76.23 | -0.41% | 16,569 |
| Apr 14, 2025 | 75.10 | 78.90 | 75.10 | 76.54 | 76.54 | -1.05% | 13,209 |
| Apr 11, 2025 | 74.69 | 77.49 | 74.50 | 77.35 | 77.35 | 4.07% | 41,426 |
| Apr 10, 2025 | 75.03 | 76.28 | 73.17 | 74.33 | 74.33 | 1.82% | 18,475 |
| Apr 9, 2025 | 73.15 | 75.39 | 71.47 | 73.00 | 73.00 | 1.13% | 31,154 |
| Apr 8, 2025 | 74.67 | 76.25 | 71.82 | 72.18 | 72.18 | -3.06% | 17,316 |
| Apr 7, 2025 | 77.49 | 77.49 | 72.22 | 74.46 | 74.46 | -4.45% | 16,880 |
| Apr 4, 2025 | 77.00 | 78.50 | 75.40 | 77.93 | 77.93 | -3.05% | 9,456 |
| Apr 3, 2025 | 77.89 | 80.84 | 77.89 | 80.38 | 80.38 | -1.31% | 5,221 |
| Apr 2, 2025 | 83.52 | 83.52 | 80.77 | 81.45 | 81.45 | 0.85% | 9,359 |
| Apr 1, 2025 | 81.00 | 82.04 | 80.76 | 80.76 | 80.76 | -0.46% | 7,462 |
| Mar 31, 2025 | 81.07 | 81.67 | 80.26 | 81.13 | 81.13 | 0.02% | 4,416 |
| 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 |