BOC Aviation Limited - 2588.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88	88.35	88.35	90.5	86.9	458,642
February 16, 2026	89.95	88.25	88.25	89.95	86.85	234,324
February 13, 2026	87.6	88.3	88.3	88.6	87	431,284
February 12, 2026	88.75	88.6	88.6	89.35	87.7	581,275
February 11, 2026	85.55	88.7	88.7	88.7	85.55	1.07M
February 10, 2026	87.8	87.6	87.6	87.85	86	612,142
February 09, 2026	85.1	87.6	87.6	87.85	85.1	970,534
February 06, 2026	84.1	85.1	85.1	86.75	83.3	1.44M
February 05, 2026	83.5	84.2	84.2	84.2	81.9	951,354
February 04, 2026	82.2	82.85	82.85	83.5	82	894,866
February 03, 2026	81.15	82.2	82.2	82.75	79.7	631,025
February 02, 2026	82.75	79.6	79.6	82.75	78.45	598,576
January 30, 2026	80.5	81.1	81.1	83	80.4	475,292
January 29, 2026	82.25	81.65	81.65	83.35	81	620,125
January 28, 2026	82.5	82.7	82.7	83	81.4	537,515
January 27, 2026	79.35	82.25	82.25	82.25	79.35	495,096
January 26, 2026	83	81.25	81.25	83	80.45	347,586
January 23, 2026	83	82	82	83.15	81.4	619,562
January 22, 2026	82.9	83	83	84.5	82.4	1.08M
January 21, 2026	82	83	83	83.35	82	725,042
January 20, 2026	81.1	83.35	83.35	83.85	79.1	779,532
January 19, 2026	82.2	81.5	81.5	82.2	81	270,802
January 16, 2026	81.75	82.3	82.3	82.5	81.6	597,660
January 15, 2026	80.9	81.75	81.75	82.2	80.9	346,937
January 14, 2026	80.7	81.25	81.25	82.05	80.45	1.13M
January 13, 2026	79.6	80.8	80.8	81	78.4	1.23M
January 12, 2026	78.65	78.85	78.85	79.6	78.15	543,756
January 09, 2026	79.35	79.05	79.05	79.7	78.3	965,096
January 08, 2026	77.5	79.35	79.35	79.95	77.1	1.22M
January 07, 2026	78.05	77.9	77.9	78.3	77.3	662,710
January 06, 2026	75.25	78.45	78.45	78.85	75.2	1.47M
January 05, 2026	73.3	75.25	75.25	75.5	73	626,130
January 02, 2026	73.5	73.7	73.7	73.8	72.55	185,191
December 31, 2025	74	72.8	72.8	74	72.4	209,100
December 30, 2025	72.45	73.3	73.3	74.05	72.45	433,405
December 29, 2025	74.25	72.45	72.45	74.25	71.65	427,800
December 24, 2025	73.9	72.75	72.75	74.2	72.75	96,599
December 23, 2025	73.6	73.9	73.9	74.3	73.2	673,471
December 22, 2025	73.5	73.55	73.55	73.65	72.3	501,134
December 19, 2025	72.8	73	73	73.1	72.2	735,406
December 18, 2025	73.75	72.45	72.45	73.75	71.95	892,701
December 17, 2025	72.9	74	74	74.25	72.25	1.11M
December 16, 2025	73.9	72.9	72.9	74.25	72.3	556,290
December 15, 2025	74.1	74	74	74.3	73	561,396
December 12, 2025	72.5	73.8	73.8	74.4	72.5	763,020
December 11, 2025	73.4	73.15	73.15	73.75	72.5	666,154
December 10, 2025	73.8	72.8	72.8	74	72.1	586,936
December 09, 2025	73.55	73.8	73.8	74.05	72.9	1.05M
December 08, 2025	73.75	73.55	73.55	74.5	73	794,126
December 05, 2025	72.8	72.75	72.75	74	72.5	836,362
December 04, 2025	73.35	74	74	74.15	73	565,956
December 03, 2025	73.5	73.35	73.35	74.15	72	1.3M
December 02, 2025	71.1	74.15	74.15	74.4	71.1	954,957
December 01, 2025	71.2	71.9	71.9	72	71.2	232,899
November 28, 2025	71.15	70.85	70.85	71.15	70.2	348,580
November 27, 2025	71.05	71.15	71.15	71.5	70.5	449,829
November 26, 2025	70.9	71.6	71.6	71.7	70.4	776,729
November 25, 2025	71	70	70	71.45	69.3	713,521
November 24, 2025	69.25	70.7	70.7	70.85	68.75	1.76M
November 21, 2025	69.2	68.85	68.85	69.2	68.05	550,885

BOC Aviation Limited (2588.HK) HKSE