Bank of East Asia Ltd. 0023
HKEX · Hong Kong SAR China · Finance
HKD 19.25-0.17 (-0.88%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 19.25 | -0.88% | HKD 19.42 | HKD 19.58 | HKD 19.15 | 2.39M |
| 2026-09-29 | HKD 19.42 | -1.62% | HKD 19.39 | HKD 19.94 | HKD 19.30 | 3.45M |
| 2026-09-28 | HKD 19.74 | +3.13% | HKD 19.08 | HKD 19.80 | HKD 19.08 | 3.64M |
| 2026-09-25 | HKD 19.14 | -0.62% | HKD 19.20 | HKD 19.20 | HKD 18.69 | 2.99M |
| 2026-09-24 | HKD 19.26 | +0.16% | HKD 19.18 | HKD 19.30 | HKD 18.94 | 1.46M |
| 2026-09-23 | HKD 19.23 | -1.99% | HKD 19.78 | HKD 19.78 | HKD 18.81 | 3.25M |
| 2026-09-22 | HKD 19.62 | -0.86% | HKD 19.80 | HKD 19.82 | HKD 19.38 | 2.25M |
| 2026-09-21 | HKD 19.79 | +2.86% | HKD 18.92 | HKD 19.80 | HKD 18.92 | 3.45M |
| 2026-09-18 | HKD 19.24 | -0.05% | HKD 19.21 | HKD 19.60 | HKD 18.98 | 6.47M |
| 2026-09-17 | HKD 19.25 | +0.73% | HKD 19.04 | HKD 19.30 | HKD 18.85 | 1.65M |
| 2026-09-16 | HKD 19.11 | +0.68% | HKD 18.68 | HKD 19.28 | HKD 18.68 | 2.31M |
| 2026-09-15 | HKD 18.98 | -0.05% | HKD 19.10 | HKD 19.11 | HKD 18.65 | 2.82M |
| 2026-09-14 | HKD 18.99 | +2.10% | HKD 18.60 | HKD 19.17 | HKD 18.59 | 2.97M |
| 2026-09-11 | HKD 18.60 | +1.92% | HKD 18.28 | HKD 18.73 | HKD 18.16 | 2.09M |
| 2026-09-10 | HKD 18.25 | +0.44% | HKD 18.16 | HKD 18.29 | HKD 18.07 | 1.83M |
| 2026-09-09 | HKD 18.17 | -0.98% | HKD 18.22 | HKD 18.36 | HKD 18.07 | 2.08M |
| 2026-09-08 | HKD 18.35 | +0.77% | HKD 18.27 | HKD 18.37 | HKD 18.03 | 2.12M |
| 2026-09-07 | HKD 18.21 | -2.46% | HKD 18.67 | HKD 18.87 | HKD 17.95 | 2.07M |
| 2026-09-04 | HKD 18.67 | +2.02% | HKD 18.59 | HKD 18.70 | HKD 18.32 | 2.28M |
| 2026-09-03 | HKD 18.30 | -1.45% | HKD 18.58 | HKD 18.87 | HKD 18.22 | 3.24M |
| 2026-09-02 | HKD 18.57 | -1.22% | HKD 18.59 | HKD 18.60 | HKD 17.97 | 3.03M |
| 2026-09-01 | HKD 18.80 | +1.57% | HKD 18.56 | HKD 18.97 | HKD 18.56 | 4.49M |
| 2026-08-31 | HKD 18.51 | +1.48% | HKD 18.28 | HKD 18.66 | HKD 18.02 | 7.37M |
| 2026-08-28 | HKD 18.24 | +4.23% | HKD 17.50 | HKD 18.45 | HKD 17.50 | 8.08M |
| 2026-08-27 | HKD 17.50 | +0.52% | HKD 17.41 | HKD 17.80 | HKD 17.41 | 1.27M |
| 2026-08-26 | HKD 17.41 | +0.52% | HKD 17.32 | HKD 17.55 | HKD 17.26 | 1.78M |
| 2026-08-25 | HKD 17.32 | -1.98% | HKD 17.77 | HKD 18.10 | HKD 17.18 | 3.34M |
| 2026-08-24 | HKD 17.67 | +3.88% | HKD 16.76 | HKD 17.98 | HKD 16.76 | 3.47M |
| 2026-08-21 | HKD 17.01 | -1.16% | HKD 17.25 | HKD 17.73 | HKD 16.41 | 7.81M |
| 2026-08-20 | HKD 17.21 | +5.71% | HKD 16.25 | HKD 17.60 | HKD 15.91 | 6.34M |
| 2026-08-19 | HKD 16.28 | -0.43% | HKD 16.20 | HKD 16.50 | HKD 16.11 | 2.11M |
| 2026-08-18 | HKD 16.35 | +0.18% | HKD 16.34 | HKD 16.44 | HKD 16.25 | 1.23M |
| 2026-08-17 | HKD 16.32 | -0.73% | HKD 16.50 | HKD 16.61 | HKD 16.31 | 1.19M |
| 2026-08-14 | HKD 16.44 | -1.14% | HKD 16.63 | HKD 16.63 | HKD 16.22 | 948.95K |
| 2026-08-13 | HKD 16.63 | +1.28% | HKD 16.39 | HKD 16.72 | HKD 16.39 | 2.03M |
| 2026-08-12 | HKD 16.42 | -1.56% | HKD 16.57 | HKD 16.58 | HKD 16.32 | 1.26M |
| 2026-08-11 | HKD 16.68 | +1.03% | HKD 16.56 | HKD 16.75 | HKD 16.52 | 2.07M |
| 2026-08-10 | HKD 16.51 | +2.29% | HKD 16.21 | HKD 16.70 | HKD 15.94 | 2.14M |
| 2026-08-07 | HKD 16.14 | -1.53% | HKD 16.44 | HKD 16.44 | HKD 16.02 | 1.49M |
| 2026-08-06 | HKD 16.39 | -0.36% | HKD 16.35 | HKD 16.41 | HKD 16.12 | 1.92M |
| 2026-08-05 | HKD 16.45 | -1.32% | HKD 16.60 | HKD 16.86 | HKD 16.19 | 1.58M |
| 2026-08-04 | HKD 16.67 | -3.14% | HKD 16.96 | HKD 17.28 | HKD 16.52 | 2.07M |
| 2026-08-03 | HKD 17.21 | +3.18% | HKD 16.59 | HKD 17.30 | HKD 16.59 | 4.29M |
| 2026-07-31 | HKD 16.68 | +1.21% | HKD 16.48 | HKD 16.69 | HKD 16.20 | 3.39M |
| 2026-07-30 | HKD 16.48 | +1.85% | HKD 16.25 | HKD 16.50 | HKD 16.20 | 4.16M |
| 2026-07-29 | HKD 16.18 | +2.15% | HKD 15.83 | HKD 16.25 | HKD 15.76 | 4.32M |
| 2026-07-28 | HKD 15.84 | +2.39% | HKD 15.40 | HKD 15.85 | HKD 15.35 | 2.48M |
| 2026-07-27 | HKD 15.47 | +3.55% | HKD 14.95 | HKD 15.63 | HKD 14.94 | 4.31M |
| 2026-07-24 | HKD 14.94 | +6.03% | HKD 14.10 | HKD 15.13 | HKD 14.00 | 4.72M |
| 2026-07-23 | HKD 14.09 | +2.92% | HKD 13.78 | HKD 14.10 | HKD 13.78 | 2.04M |
| 2026-07-22 | HKD 13.69 | -0.15% | HKD 13.76 | HKD 13.78 | HKD 13.55 | 1.46M |
| 2026-07-21 | HKD 13.71 | -0.87% | HKD 13.83 | HKD 14.00 | HKD 13.65 | 1.47M |
| 2026-07-20 | HKD 13.83 | +1.47% | HKD 13.64 | HKD 13.86 | HKD 13.61 | 1.79M |
| 2026-07-17 | HKD 13.63 | +0.96% | HKD 13.50 | HKD 13.66 | HKD 13.47 | 996.49K |
| 2026-07-16 | HKD 13.50 | +0.07% | HKD 13.50 | HKD 13.69 | HKD 13.45 | 933.34K |
| 2026-07-15 | HKD 13.49 | +1.20% | HKD 13.60 | HKD 13.66 | HKD 13.38 | 1.06M |
| 2026-07-14 | HKD 13.33 | +1.21% | HKD 13.13 | HKD 13.43 | HKD 13.06 | 1.08M |
| 2026-07-13 | HKD 13.17 | +0.84% | HKD 13.38 | HKD 13.38 | HKD 13.03 | 602.35K |
| 2026-07-10 | HKD 13.06 | +0.38% | HKD 13.09 | HKD 13.30 | HKD 13.01 | 1.05M |
| 2026-07-09 | HKD 13.01 | -0.31% | HKD 13.02 | HKD 13.15 | HKD 12.91 | 732.87K |
| 2026-07-08 | HKD 13.05 | +1.87% | HKD 12.79 | HKD 13.18 | HKD 12.72 | 1.68M |
| 2026-07-07 | HKD 12.81 | +1.18% | HKD 12.68 | HKD 12.84 | HKD 12.59 | 493.47K |
| 2026-07-06 | HKD 12.66 | -0.78% | HKD 12.52 | HKD 12.85 | HKD 12.52 | 412.80K |
| 2026-07-03 | HKD 12.76 | +2.08% | HKD 12.55 | HKD 12.79 | HKD 12.52 | 716.57K |
| 2026-07-02 | HKD 12.50 | -0.24% | HKD 12.53 | HKD 12.78 | HKD 12.45 | 989.60K |
| 2026-06-30 | HKD 12.53 | -1.80% | HKD 13.14 | HKD 13.14 | HKD 12.35 | 1.61M |
| 2026-06-29 | HKD 12.76 | +0.71% | HKD 12.75 | HKD 13.03 | HKD 12.67 | 1.19M |
| 2026-06-26 | HKD 12.67 | -1.02% | HKD 12.70 | HKD 12.74 | HKD 12.51 | 1.05M |
| 2026-06-25 | HKD 12.80 | -0.78% | HKD 12.80 | HKD 12.90 | HKD 12.68 | 926.52K |
| 2026-06-24 | HKD 12.90 | -1.30% | HKD 13.12 | HKD 13.12 | HKD 12.73 | 794.02K |
| 2026-06-23 | HKD 13.07 | +0.85% | HKD 12.92 | HKD 13.21 | HKD 12.92 | 1.35M |
| 2026-06-22 | HKD 12.96 | +1.73% | HKD 12.74 | HKD 12.99 | HKD 12.43 | 1.91M |
| 2026-06-18 | HKD 12.74 | -3.70% | HKD 13.30 | HKD 13.30 | HKD 12.74 | 4.95M |
| 2026-06-17 | HKD 13.23 | -1.85% | HKD 13.46 | HKD 13.46 | HKD 13.15 | 1.06M |
| 2026-06-16 | HKD 13.48 | -0.52% | HKD 13.36 | HKD 13.48 | HKD 13.31 | 695.01K |
| 2026-06-15 | HKD 13.55 | +0.30% | HKD 13.69 | HKD 13.80 | HKD 13.52 | 822.18K |
| 2026-06-12 | HKD 13.51 | +2.89% | HKD 13.20 | HKD 13.55 | HKD 13.20 | 962.08K |
| 2026-06-11 | HKD 13.13 | -0.68% | HKD 13.15 | HKD 13.19 | HKD 12.98 | 818.88K |
| 2026-06-10 | HKD 13.22 | -0.97% | HKD 13.30 | HKD 13.30 | HKD 13.06 | 773.06K |
| 2026-06-09 | HKD 13.35 | -0.82% | HKD 12.91 | HKD 13.42 | HKD 12.20 | 2.16M |
| 2026-06-08 | HKD 13.46 | -0.88% | HKD 13.45 | HKD 13.55 | HKD 13.29 | 834.11K |
| 2026-06-05 | HKD 13.58 | -1.67% | HKD 13.65 | HKD 13.65 | HKD 13.36 | 1.68M |
| 2026-06-04 | HKD 13.81 | +0.07% | HKD 13.78 | HKD 13.81 | HKD 13.66 | 497.29K |
| 2026-06-03 | HKD 13.80 | +0.15% | HKD 13.78 | HKD 13.87 | HKD 13.69 | 576.96K |
| 2026-06-02 | HKD 13.78 | +0.15% | HKD 13.96 | HKD 13.97 | HKD 13.66 | 520.11K |
| 2026-06-01 | HKD 13.76 | +0.88% | HKD 13.64 | HKD 13.85 | HKD 13.64 | 628.13K |
| 2026-05-29 | HKD 13.64 | -1.23% | HKD 13.72 | HKD 13.86 | HKD 13.61 | 1.64M |
| 2026-05-28 | HKD 13.81 | -1.64% | HKD 13.96 | HKD 13.96 | HKD 13.54 | 1.07M |
| 2026-05-27 | HKD 14.04 | -0.78% | HKD 14.12 | HKD 14.21 | HKD 13.97 | 712.21K |
| 2026-05-26 | HKD 14.15 | +0.07% | HKD 14.01 | HKD 14.28 | HKD 14.01 | 825.51K |