The Bank of East Asia, Limited (BKEAY)
OTCMKTS · Delayed Price · Currency is USD
1.850
+0.147 (8.63%)
At close: Feb 4, 2026
The Bank of East Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 8.63% | 227 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.70% | 282 |
| Jan 26, 2026 | 1.71 | 1.86 | 1.71 | 1.85 | 1.85 | 22.19% | 603 |
| Jan 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -11.18% | 7,912 |
| Jan 20, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 20,083 |
| Jan 16, 2026 | 1.50 | 1.71 | 1.50 | 1.71 | 1.71 | - | 4,318 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.88% | 5,100 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -9.84% | 461 |
| Jan 2, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 1.18% | 2,572 |
| Dec 31, 2025 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | 4.85% | 22,226 |
| Dec 30, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 2.25% | 2,221 |
| Dec 29, 2025 | 1.98 | 1.98 | 1.73 | 1.73 | 1.73 | -12.03% | 9,722 |
| Dec 26, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 7.07% | 3,270 |
| Dec 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | 1,196 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 2,269 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 276 |
| Dec 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 2,501 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | 450 |
| Dec 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | 106 |
| Dec 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 5,002 |
| Dec 5, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 5.44% | 3,154 |
| Dec 2, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 2.65% | 1,591 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.06% | 20,001 |
| Nov 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.10% | 217 |
| Nov 17, 2025 | 1.50 | 1.72 | 1.50 | 1.72 | 1.72 | -2.82% | 3,557 |
| Nov 12, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 346 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 124 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.24% | 15,019 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.51% | 223 |
| Oct 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.96% | 315 |
| Oct 17, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | 2.22% | 1,516 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.85% | 53,070 |
| Oct 15, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | - | 10,948 |
| Oct 13, 2025 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 4.97% | 135,745 |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | 715 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 0.58% | 3,172 |
| Oct 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.73% | 566 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.15% | 10,026 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.33% | 550 |
| Sep 19, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 2,619 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.76% | 228 |
| Sep 8, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.53 | -3.37% | 362 |
| Sep 4, 2025 | 1.55 | 1.63 | 1.54 | 1.63 | 1.59 | -2.34% | 9,142 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 11.27% | 261 |
| Aug 29, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.46 | 7.14% | 263 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.40 | 1.40 | 1.36 | -11.39% | 5,254 |
| Aug 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 1.94% | 2,832 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | 15.50% | 100 |