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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13.23	13.17	13.17	13.29	13.16	631,010
November 19, 2025	13.34	13.23	13.23	13.36	13.07	1.21M
November 18, 2025	13.45	13.39	13.39	13.48	13.35	1.14M
November 17, 2025	13.75	13.61	13.61	13.75	13.41	1.12M
November 14, 2025	13.63	13.76	13.76	13.87	13.63	692,090
November 13, 2025	13.97	13.8	13.8	13.98	13.7	954,950
November 12, 2025	13.68	13.9	13.9	13.94	13.61	2.46M
November 11, 2025	13.5	13.63	13.63	13.66	13.49	1.05M
November 10, 2025	13.66	13.49	13.49	13.66	13.46	790,687
November 07, 2025	13.78	13.66	13.66	13.78	13.53	1.28M
November 06, 2025	13.64	13.72	13.72	13.75	13.6	1.98M
November 05, 2025	13.68	13.64	13.64	13.68	13.37	1.25M
November 04, 2025	13.31	13.56	13.56	13.69	13.31	2.64M
November 03, 2025	13.35	13.31	13.31	13.39	13.15	626,159
October 31, 2025	13.41	13.4	13.4	13.45	13.33	1.7M
October 30, 2025	13.33	13.37	13.37	13.4	13.22	1.37M
October 28, 2025	13.46	13.26	13.26	13.46	13.26	942,008
October 27, 2025	13.29	13.43	13.43	13.5	13.28	1.42M
October 26, 2025	13.29	13.43	13.43	13.5	13.28	1.42M
October 24, 2025	13.2	13.27	13.27	13.3	13.2	1.15M
October 23, 2025	12.95	13.21	13.21	13.25	12.95	2.43M
October 22, 2025	12.98	13.01	13.01	13.11	12.93	3.73M
October 21, 2025	13.07	13.08	13.08	13.25	13	1.62M
October 20, 2025	12.82	13.07	13.07	13.07	12.82	1.37M
October 17, 2025	13.18	12.94	12.94	13.18	12.88	1.62M
October 16, 2025	12.95	13.13	13.13	13.14	12.87	2.25M
October 15, 2025	12.8	12.89	12.89	12.9	12.74	2.03M
October 14, 2025	12.58	12.71	12.71	12.9	12.58	2.2M
October 13, 2025	12.36	12.59	12.59	12.59	12.36	1.96M
October 10, 2025	12.56	12.65	12.65	12.89	12.56	1.71M
October 09, 2025	13.2	12.79	12.79	13.2	12.76	5.14M
October 08, 2025	12.22	12.22	12.22	12.26	12.06	887,702
October 06, 2025	12.11	12.23	12.23	12.25	12.06	1.43M
October 03, 2025	12.21	12.14	12.14	12.21	12.03	1.07M
October 02, 2025	12.18	12.21	12.21	12.22	12.1	1.97M
September 30, 2025	11.89	12.1	12.1	12.11	11.89	1.85M
September 29, 2025	11.86	11.82	11.82	11.89	11.75	1.2M
September 26, 2025	11.78	11.76	11.76	11.8	11.64	1.11M
September 25, 2025	11.9	11.7	11.7	11.9	11.68	1.92M
September 24, 2025	12	11.85	11.85	12.03	11.8	1.43M
September 23, 2025	12	11.93	11.93	12	11.87	1.12M
September 22, 2025	12.1	11.92	11.92	12.1	11.84	1.7M
September 19, 2025	12.04	11.98	11.98	12.17	11.92	4.3M
September 18, 2025	12.22	12.16	12.16	12.29	12.1	1.04M
September 17, 2025	12.2	12.15	12.15	12.2	12.02	1.58M
September 16, 2025	12.24	12.16	12.16	12.29	12.16	1.01M
September 15, 2025	12.49	12.24	12.24	12.49	12.24	765,141
September 12, 2025	12.32	12.37	12.37	12.4	12.32	1.04M
September 11, 2025	12.3	12.32	12.32	12.38	12.23	634,201
September 10, 2025	12.27	12.34	12.34	12.36	12.2	1.96M

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