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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.28	12.15	12.15	12.28	12.08	960,436
September 08, 2025	12.04	12.17	12.17	12.19	12.04	1.13M
September 05, 2025	12.18	12.04	12.04	12.19	12.01	1.1M
September 04, 2025	12.22	12.04	12.04	12.22	11.96	1.76M
September 03, 2025	12.35	12.15	12.15	12.55	12.08	2.21M
September 02, 2025	12.6	12.73	12.34	12.79	12.6	1.23M
September 01, 2025	12.85	12.63	12.24	12.86	12.58	4.32M
August 29, 2025	12.97	12.85	12.85	12.97	12.84	1.92M
August 28, 2025	12.88	12.9	12.9	12.91	12.76	1.5M
August 27, 2025	12.9	12.83	12.83	13.02	12.8	1.21M
August 26, 2025	13.09	12.84	12.84	13.09	12.82	2.78M
August 25, 2025	13.39	13	13	13.4	13	3.03M
August 22, 2025	13.21	13.3	13.3	13.52	13.07	3.74M
August 21, 2025	12.64	13.52	13.52	13.52	12.56	7.67M
August 20, 2025	12.35	12.66	12.66	12.71	12.3	1.58M
August 19, 2025	12.21	12.46	12.46	12.47	12.21	1.29M
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

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