BOC Aviation Limited 2588
HKEX · Hong Kong SAR China · Finance
HKD 69.50-0.60 (-0.86%)
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 69.50 | -0.86% | HKD 69.15 | HKD 70.80 | HKD 68.85 | 736.32K |
| 2026-09-29 | HKD 70.10 | +0.14% | HKD 69.50 | HKD 70.20 | HKD 68.60 | 1.55M |
| 2026-09-28 | HKD 70.00 | -1.41% | HKD 70.25 | HKD 71.85 | HKD 69.65 | 470.77K |
| 2026-09-25 | HKD 71.00 | -0.56% | HKD 70.70 | HKD 71.10 | HKD 70.10 | 245.54K |
| 2026-09-24 | HKD 71.40 | -0.28% | HKD 71.65 | HKD 71.65 | HKD 70.15 | 576.52K |
| 2026-09-23 | HKD 71.60 | -0.21% | HKD 71.30 | HKD 72.20 | HKD 71.10 | 302.99K |
| 2026-09-22 | HKD 71.75 | +1.49% | HKD 70.25 | HKD 72.10 | HKD 70.25 | 965.76K |
| 2026-09-21 | HKD 70.70 | -1.26% | HKD 70.20 | HKD 71.30 | HKD 70.20 | 394.04K |
| 2026-09-18 | HKD 71.60 | +0.49% | HKD 70.60 | HKD 72.00 | HKD 70.50 | 1.87M |
| 2026-09-17 | HKD 71.25 | -0.07% | HKD 71.00 | HKD 71.50 | HKD 70.35 | 1.33M |
| 2026-09-16 | HKD 71.30 | -0.35% | HKD 71.35 | HKD 71.95 | HKD 70.60 | 710.50K |
| 2026-09-15 | HKD 71.55 | -1.58% | HKD 71.85 | HKD 72.85 | HKD 71.35 | 1.32M |
| 2026-09-14 | HKD 72.70 | -2.48% | HKD 73.20 | HKD 74.80 | HKD 72.05 | 1.22M |
| 2026-09-11 | HKD 74.55 | +0.54% | HKD 73.30 | HKD 75.10 | HKD 72.60 | 1.97M |
| 2026-09-10 | HKD 74.15 | -0.40% | HKD 74.00 | HKD 74.90 | HKD 73.25 | 853.02K |
| 2026-09-09 | HKD 74.45 | -0.07% | HKD 75.20 | HKD 75.20 | HKD 73.50 | 809.62K |
| 2026-09-08 | HKD 74.50 | +1.85% | HKD 73.80 | HKD 75.15 | HKD 73.00 | 787.88K |
| 2026-09-07 | HKD 73.15 | +0.07% | HKD 72.55 | HKD 73.90 | HKD 72.55 | 439.13K |
| 2026-09-04 | HKD 73.10 | +1.67% | HKD 72.65 | HKD 73.40 | HKD 72.10 | 1.15M |
| 2026-09-03 | HKD 71.90 | -0.48% | HKD 72.45 | HKD 73.15 | HKD 71.80 | 498.57K |
| 2026-09-02 | HKD 72.25 | -0.07% | HKD 72.30 | HKD 72.50 | HKD 71.15 | 849.71K |
| 2026-09-01 | HKD 72.30 | -3.79% | HKD 75.15 | HKD 75.75 | HKD 72.25 | 1.40M |
| 2026-08-31 | HKD 75.15 | +0.80% | HKD 74.55 | HKD 75.80 | HKD 72.85 | 2.41M |
| 2026-08-28 | HKD 74.55 | +2.40% | HKD 72.80 | HKD 74.70 | HKD 71.50 | 2.31M |
| 2026-08-27 | HKD 72.80 | -0.75% | HKD 73.35 | HKD 73.50 | HKD 72.70 | 1.02M |
| 2026-08-26 | HKD 73.35 | +0.20% | HKD 73.20 | HKD 74.10 | HKD 72.80 | 774.20K |
| 2026-08-25 | HKD 73.20 | 0.00% | HKD 72.75 | HKD 74.10 | HKD 72.75 | 1.01M |
| 2026-08-24 | HKD 73.20 | +0.21% | HKD 73.05 | HKD 74.10 | HKD 72.10 | 1.61M |
| 2026-08-21 | HKD 73.05 | -6.29% | HKD 75.90 | HKD 76.00 | HKD 70.75 | 3.09M |
| 2026-08-20 | HKD 77.95 | +4.28% | HKD 74.55 | HKD 79.05 | HKD 73.55 | 1.96M |
| 2026-08-19 | HKD 74.75 | -1.12% | HKD 75.60 | HKD 75.60 | HKD 74.30 | 1.02M |
| 2026-08-18 | HKD 75.60 | +0.47% | HKD 75.25 | HKD 76.20 | HKD 73.90 | 1.00M |
| 2026-08-17 | HKD 75.25 | +1.01% | HKD 75.20 | HKD 75.50 | HKD 74.20 | 778.60K |
| 2026-08-14 | HKD 74.50 | 0.00% | HKD 73.80 | HKD 74.80 | HKD 73.40 | 447.00K |
| 2026-08-13 | HKD 74.50 | +0.13% | HKD 74.30 | HKD 74.85 | HKD 73.65 | 493.00K |
| 2026-08-12 | HKD 74.40 | -0.40% | HKD 74.80 | HKD 76.00 | HKD 73.15 | 726.04K |
| 2026-08-11 | HKD 74.70 | -1.45% | HKD 74.95 | HKD 75.80 | HKD 74.50 | 461.69K |
| 2026-08-10 | HKD 75.80 | +0.33% | HKD 75.55 | HKD 76.20 | HKD 74.80 | 451.20K |
| 2026-08-07 | HKD 75.55 | -0.33% | HKD 75.20 | HKD 76.00 | HKD 75.05 | 366.86K |
| 2026-08-06 | HKD 75.80 | -2.13% | HKD 76.85 | HKD 76.95 | HKD 75.35 | 583.79K |
| 2026-08-05 | HKD 77.45 | +0.52% | HKD 76.60 | HKD 78.25 | HKD 76.55 | 452.99K |
| 2026-08-04 | HKD 77.05 | -1.60% | HKD 78.30 | HKD 78.30 | HKD 76.40 | 402.49K |
| 2026-08-03 | HKD 78.30 | +1.16% | HKD 77.50 | HKD 78.80 | HKD 76.00 | 1.10M |
| 2026-07-31 | HKD 77.40 | -3.61% | HKD 80.30 | HKD 80.75 | HKD 76.80 | 913.26K |
| 2026-07-30 | HKD 80.30 | +1.32% | HKD 79.35 | HKD 80.50 | HKD 78.40 | 483.22K |
| 2026-07-29 | HKD 79.25 | +1.60% | HKD 78.50 | HKD 79.25 | HKD 77.70 | 254.13K |
| 2026-07-28 | HKD 78.00 | -0.51% | HKD 78.40 | HKD 78.40 | HKD 76.40 | 383.51K |
| 2026-07-27 | HKD 78.40 | +1.16% | HKD 78.80 | HKD 78.80 | HKD 76.60 | 183.10K |
| 2026-07-24 | HKD 77.50 | -1.90% | HKD 79.00 | HKD 79.35 | HKD 77.05 | 352.02K |
| 2026-07-23 | HKD 79.00 | +3.67% | HKD 76.20 | HKD 79.35 | HKD 76.20 | 568.44K |
| 2026-07-22 | HKD 76.20 | +0.79% | HKD 76.40 | HKD 76.55 | HKD 75.00 | 331.35K |
| 2026-07-21 | HKD 75.60 | +0.60% | HKD 76.60 | HKD 76.60 | HKD 74.25 | 427.56K |
| 2026-07-20 | HKD 75.15 | -0.92% | HKD 76.65 | HKD 76.65 | HKD 74.55 | 511.13K |
| 2026-07-17 | HKD 75.85 | 0.00% | HKD 76.05 | HKD 77.00 | HKD 74.20 | 491.96K |
| 2026-07-16 | HKD 75.85 | -1.81% | HKD 78.00 | HKD 78.25 | HKD 75.20 | 818.07K |
| 2026-07-15 | HKD 77.25 | +0.46% | HKD 77.00 | HKD 77.75 | HKD 75.50 | 632.28K |
| 2026-07-14 | HKD 76.90 | +1.59% | HKD 74.50 | HKD 77.30 | HKD 74.20 | 1.18M |
| 2026-07-13 | HKD 75.70 | -4.12% | HKD 78.95 | HKD 79.15 | HKD 75.30 | 656.60K |
| 2026-07-10 | HKD 78.95 | -0.32% | HKD 78.60 | HKD 81.45 | HKD 78.55 | 546.72K |
| 2026-07-09 | HKD 79.20 | -1.55% | HKD 81.45 | HKD 81.90 | HKD 78.50 | 667.66K |
| 2026-07-08 | HKD 80.45 | 0.00% | HKD 78.80 | HKD 81.35 | HKD 78.80 | 817.61K |
| 2026-07-07 | HKD 80.45 | +1.32% | HKD 80.00 | HKD 80.95 | HKD 78.75 | 1.30M |
| 2026-07-06 | HKD 79.40 | -1.85% | HKD 82.40 | HKD 82.65 | HKD 78.50 | 822.19K |
| 2026-07-03 | HKD 80.90 | +1.70% | HKD 81.80 | HKD 81.80 | HKD 79.05 | 1.31M |
| 2026-07-02 | HKD 79.55 | -2.09% | HKD 81.75 | HKD 82.55 | HKD 79.30 | 661.58K |
| 2026-06-30 | HKD 81.25 | +0.62% | HKD 80.30 | HKD 82.25 | HKD 80.30 | 900.03K |
| 2026-06-29 | HKD 80.75 | +0.62% | HKD 80.25 | HKD 82.30 | HKD 79.20 | 766.75K |
| 2026-06-26 | HKD 80.25 | +0.50% | HKD 79.90 | HKD 81.00 | HKD 77.80 | 1.95M |
| 2026-06-25 | HKD 79.85 | +2.63% | HKD 79.00 | HKD 81.15 | HKD 77.50 | 1.59M |
| 2026-06-24 | HKD 77.80 | -0.58% | HKD 78.25 | HKD 78.75 | HKD 77.10 | 919.32K |
| 2026-06-23 | HKD 78.25 | +0.90% | HKD 77.00 | HKD 79.40 | HKD 77.00 | 1.08M |
| 2026-06-22 | HKD 77.55 | +0.19% | HKD 76.50 | HKD 78.40 | HKD 74.50 | 1.12M |
| 2026-06-18 | HKD 77.40 | -1.65% | HKD 78.00 | HKD 78.90 | HKD 77.00 | 800.69K |
| 2026-06-17 | HKD 78.70 | +0.38% | HKD 78.65 | HKD 79.45 | HKD 77.80 | 889.07K |
| 2026-06-16 | HKD 78.40 | -0.76% | HKD 79.25 | HKD 79.25 | HKD 77.85 | 620.11K |
| 2026-06-15 | HKD 79.00 | +2.53% | HKD 77.50 | HKD 79.80 | HKD 77.00 | 1.09M |
| 2026-06-12 | HKD 77.05 | +4.83% | HKD 73.50 | HKD 77.30 | HKD 73.50 | 1.21M |
| 2026-06-11 | HKD 73.50 | +0.07% | HKD 73.55 | HKD 74.05 | HKD 72.45 | 817.80K |
| 2026-06-10 | HKD 73.45 | +1.87% | HKD 72.20 | HKD 73.70 | HKD 71.00 | 751.12K |
| 2026-06-09 | HKD 72.10 | -1.44% | HKD 72.40 | HKD 74.10 | HKD 71.70 | 1.93M |
| 2026-06-08 | HKD 73.15 | +0.34% | HKD 73.00 | HKD 73.75 | HKD 71.90 | 1.84M |
| 2026-06-05 | HKD 72.90 | -0.34% | HKD 73.15 | HKD 73.90 | HKD 72.10 | 1.45M |
| 2026-06-04 | HKD 73.15 | -3.62% | HKD 74.20 | HKD 74.30 | HKD 72.70 | 528.74K |
| 2026-06-03 | HKD 75.90 | -1.81% | HKD 76.80 | HKD 77.40 | HKD 75.60 | 1.02M |
| 2026-06-02 | HKD 77.30 | -0.13% | HKD 78.00 | HKD 78.00 | HKD 76.60 | 892.15K |
| 2026-06-01 | HKD 77.40 | +1.18% | HKD 76.00 | HKD 78.35 | HKD 76.00 | 1.47M |
| 2026-05-29 | HKD 76.50 | +0.07% | HKD 78.45 | HKD 78.45 | HKD 76.50 | 2.93M |
| 2026-05-28 | HKD 76.45 | -2.36% | HKD 78.30 | HKD 78.90 | HKD 76.20 | 866.34K |
| 2026-05-27 | HKD 78.30 | -0.70% | HKD 78.00 | HKD 78.75 | HKD 77.50 | 916.89K |
| 2026-05-26 | HKD 78.85 | +1.74% | HKD 77.50 | HKD 79.50 | HKD 77.05 | 782.15K |