The Bank of East Asia, Limited - 0023.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.5	12.21	12.21	12.55	12.21	1.84M
August 15, 2025	12.79	12.59	12.59	12.8	12.46	831,594
August 14, 2025	12.77	12.79	12.79	12.81	12.65	1.13M
August 13, 2025	12.86	12.82	12.82	12.89	12.77	821,896
August 12, 2025	12.81	12.86	12.86	12.88	12.78	677,069
August 11, 2025	12.83	12.81	12.81	12.91	12.76	617,076
August 08, 2025	12.8	12.8	12.8	12.86	12.67	1.57M
August 07, 2025	12.56	12.82	12.82	12.84	12.51	2.32M
August 06, 2025	12.41	12.49	12.49	12.58	12.39	1.28M
August 05, 2025	12.3	12.41	12.41	12.49	12.27	1.01M
August 04, 2025	12.26	12.26	12.26	12.32	12.14	823,042
August 01, 2025	12.1	12.22	12.22	12.24	12.1	853,101
July 31, 2025	12.24	12.14	12.14	12.28	12.08	1.37M
July 30, 2025	12.52	12.24	12.24	12.58	12.18	2.2M
July 29, 2025	12.28	12.52	12.52	12.56	12.28	1.27M
July 28, 2025	12.1	12.28	12.28	12.38	12.1	1.54M
July 25, 2025	12.16	12.22	12.22	12.24	12.08	859,201
July 24, 2025	12.18	12.22	12.22	12.22	12.02	3.55M
July 23, 2025	12.28	12.18	12.18	12.28	12.06	1.01M
July 22, 2025	12.22	12.14	12.14	12.26	12.06	1.33M
July 21, 2025	12.22	12.22	12.22	12.3	12.2	911,843
July 18, 2025	12.36	12.32	12.32	12.4	12.22	1.1M
July 17, 2025	12.44	12.32	12.32	12.44	12.3	1.23M
July 16, 2025	12.32	12.36	12.36	12.5	12.32	783,257
July 15, 2025	12.38	12.42	12.42	12.5	12.32	1.15M
July 14, 2025	12.56	12.4	12.4	12.56	12.28	787,400
July 11, 2025	12.56	12.3	12.3	12.58	12.22	2.26M
July 10, 2025	12.3	12.5	12.5	12.5	12.24	1.97M
July 09, 2025	12.36	12.28	12.28	12.36	12.18	1.37M
July 08, 2025	12.4	12.36	12.36	12.4	12.18	1.07M
July 07, 2025	12.14	12.32	12.32	12.34	12.08	840,001
July 04, 2025	12.14	12.16	12.16	12.2	12.06	537,135
July 03, 2025	12.08	12.2	12.2	12.28	12.06	1.61M
July 02, 2025	12.12	12.26	12.26	12.3	12	1.23M
June 30, 2025	12.36	12.1	12.1	12.44	12.1	1.01M
June 27, 2025	12.36	12.48	12.48	12.5	12.36	1.17M
June 26, 2025	12.4	12.38	12.38	12.48	12.26	1.56M
June 25, 2025	12.06	12.42	12.42	12.44	12.06	2.52M
June 24, 2025	11.8	12.08	12.08	12.14	11.7	2.35M
June 23, 2025	11.42	11.76	11.76	11.98	11.36	3.93M
June 20, 2025	11.34	11.36	11.36	11.48	11.3	18.66M
June 19, 2025	11.36	11.34	11.34	11.42	11.24	2.22M
June 18, 2025	11.5	11.42	11.42	11.5	11.36	1.14M
June 17, 2025	11.2	11.38	11.38	11.5	11.2	1.16M
June 16, 2025	11.32	11.3	11.3	11.36	11.14	1.45M
June 13, 2025	11.32	11.36	11.36	11.46	11.3	1.02M
June 12, 2025	11.46	11.32	11.32	11.48	11.28	1.2M
June 11, 2025	11.28	11.46	11.46	11.56	11.28	1.16M
June 10, 2025	11.36	11.28	11.28	11.38	11.28	651,688
June 09, 2025	11.38	11.28	11.28	11.38	11.26	877,216
June 06, 2025	11.14	11.24	11.24	11.28	11.14	773,095
June 05, 2025	11.2	11.22	11.22	11.3	11.2	689,965
June 04, 2025	11.3	11.22	11.22	11.32	11.2	1.73M
June 03, 2025	11.02	11.26	11.26	11.3	11.02	1.16M
June 02, 2025	11.04	11.04	11.04	11.16	10.78	2.6M
May 30, 2025	11.18	11.04	11.04	11.26	11.04	1.42M
May 29, 2025	11.22	11.18	11.18	11.22	11.04	1.45M
May 28, 2025	11.3	11.2	11.2	11.38	11.04	1.66M
May 27, 2025	10.94	11.2	11.2	11.26	10.94	2.06M
May 26, 2025	11.28	10.94	10.94	11.28	10.94	1.39M

The Bank of East Asia, Limited (0023.HK) HKSE