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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.2	15.25	15.25	15.7	15.11	4.07M
February 16, 2026	14.22	15.21	15.21	15.42	14.22	7.97M
February 13, 2026	15.52	14.14	14.14	15.67	13.72	8.05M
February 12, 2026	15.88	15.91	15.91	16	15.71	2.29M
February 11, 2026	16.03	15.88	15.88	16.25	15.8	2.58M
February 10, 2026	15.64	16.03	16.03	16.44	15.59	4.47M
February 09, 2026	15.03	15.58	15.58	15.66	15.03	3.44M
February 06, 2026	14.73	15.03	15.03	15.08	14.6	1.89M
February 05, 2026	14.83	14.73	14.73	14.88	14.63	1.73M
February 04, 2026	14.7	14.88	14.88	14.91	14.67	1.03M
February 03, 2026	14.52	14.7	14.7	14.74	14.52	828,747
February 02, 2026	14.87	14.62	14.62	14.9	14.35	1.45M
January 30, 2026	14.78	14.92	14.92	14.92	14.7	1.91M
January 29, 2026	14.77	14.72	14.72	14.8	14.61	1.6M
January 28, 2026	14.59	14.77	14.77	14.78	14.5	2.03M
January 27, 2026	13.91	14.6	14.6	14.6	13.91	3.92M
January 26, 2026	13.67	13.99	13.99	13.99	13.67	1.35M
January 23, 2026	13.77	13.71	13.71	13.77	13.66	823,496
January 22, 2026	13.7	13.77	13.77	13.78	13.67	445,545
January 21, 2026	13.68	13.58	13.58	13.72	13.52	482,228
January 20, 2026	13.73	13.71	13.71	13.84	13.65	655,016
January 19, 2026	13.54	13.73	13.73	13.9	13.54	1.37M
January 16, 2026	13.67	13.68	13.68	13.9	13.67	1.38M
January 15, 2026	13.6	13.65	13.65	13.65	13.44	1.3M
January 14, 2026	13.72	13.53	13.53	13.73	13.4	1.59M
January 13, 2026	13.5	13.72	13.72	13.75	13.5	1.66M
January 12, 2026	13.62	13.56	13.56	13.79	13.43	1.03M
January 09, 2026	13.52	13.61	13.61	13.66	13.51	598,891
January 08, 2026	13.42	13.59	13.59	13.64	13.42	834,926
January 07, 2026	13.77	13.6	13.6	13.77	13.54	844,355
January 06, 2026	13.75	13.72	13.72	13.77	13.6	1.42M
January 05, 2026	13.77	13.54	13.54	13.77	13.36	821,483
January 02, 2026	13.48	13.48	13.48	13.48	13.3	487,569
December 31, 2025	13.4	13.32	13.32	13.47	13.3	393,662
December 30, 2025	13.32	13.41	13.41	13.46	13.17	1.01M
December 29, 2025	13.46	13.26	13.26	13.46	13.16	888,957
December 24, 2025	13.5	13.46	13.46	13.5	13.44	291,075
December 23, 2025	13.36	13.47	13.47	13.8	13.31	2.1M
December 22, 2025	13.38	13.32	13.32	13.48	13.23	1.15M
December 19, 2025	13.32	13.33	13.33	13.45	13.32	1.17M
December 18, 2025	13.11	13.29	13.29	13.3	13.09	615,722
December 17, 2025	13	13.09	13.09	13.16	12.95	574,502
December 16, 2025	13.13	13.07	13.07	13.16	13	789,496
December 15, 2025	13.08	13.12	13.12	13.19	13.08	676,893
December 12, 2025	13.21	13.26	13.26	13.3	13.18	563,277
December 11, 2025	13.1	13.17	13.17	13.22	12.96	1.26M
December 10, 2025	13.03	13.1	13.1	13.13	12.92	1.02M
December 09, 2025	13.16	13.03	13.03	13.19	13	745,672
December 08, 2025	13.31	13.16	13.16	13.58	13.13	808,524
December 05, 2025	13.1	13.29	13.29	13.29	13.05	512,617
December 04, 2025	12.91	13.32	13.32	13.32	12.91	783,466
December 03, 2025	13.38	13.28	13.28	13.45	13.23	675,856
December 02, 2025	13.25	13.34	13.34	13.35	13.21	975,145
December 01, 2025	13.14	13.19	13.19	13.36	13.11	2.11M
November 28, 2025	13.26	13.13	13.13	13.49	13.12	686,352
November 27, 2025	13.1	13.27	13.27	13.3	12.91	1.18M
November 26, 2025	13.35	13.17	13.17	13.35	13.14	1.12M
November 25, 2025	13.2	13.23	13.23	13.29	13.16	479,068
November 24, 2025	13.14	13.2	13.2	13.26	13.08	1.25M
November 21, 2025	13.1	13.14	13.14	13.14	12.9	1.86M

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