Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2014 | 3.950 | 3.950 | 3.950 | 0 | +0.04(+1.02%) | |
| Dec 30, 2014 | 3.890 | 3.910 | 3.890 | 3.910 | 26,409 | -0.07(-1.80%) |
| Dec 29, 2014 | 3.980 | 3.982 | 3.980 | 3.982 | 13,829 | +0.03(+0.80%) |
| Dec 26, 2014 | 3.970 | 3.990 | 3.940 | 3.950 | 16,895 | +0.10(+2.59%) |
| Dec 24, 2014 | 3.850 | 3.850 | 3.850 | 0 | -0.04(-1.03%) | |
| Dec 23, 2014 | 3.890 | 3.890 | 3.890 | 3.890 | 778 | +0.04(+1.04%) |
| Dec 22, 2014 | 3.941 | 3.941 | 3.840 | 3.850 | 2,971 | +0.04(+1.05%) |
| Dec 19, 2014 | 3.830 | 3.830 | 3.810 | 3.810 | 661 | +0.05(+1.33%) |
| Dec 18, 2014 | 3.763 | 3.763 | 3.760 | 3.760 | 935 | -0.04(-1.05%) |
| Dec 16, 2014 | 3.800 | 3.800 | 3.800 | 1 | +0.00(+0.00%) | |
| Dec 12, 2014 | 3.800 | 3.800 | 3.800 | 96 | -0.11(-2.81%) | |
| Dec 10, 2014 | 3.910 | 3.910 | 3.910 | 12 | +0.07(+1.82%) | |
| Dec 09, 2014 | 3.840 | 3.840 | 3.840 | 88 | -0.12(-3.03%) | |
| Dec 08, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 500 | -0.06(-1.49%) |
| Dec 04, 2014 | 4.020 | 4.020 | 4.020 | 20 | +0.03(+0.75%) | |
| Dec 02, 2014 | 3.990 | 3.990 | 3.990 | 0 | -0.20(-4.68%) | |
| Nov 26, 2014 | 4.186 | 4.186 | 4.186 | 0 | +0.10(+2.35%) | |
| Nov 24, 2014 | 4.090 | 4.090 | 4.090 | 4 | -0.06(-1.45%) | |
| Nov 21, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 10,000 | +0.05(+1.22%) |
| Nov 20, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 1,600 | -0.04(-0.97%) |
| Nov 14, 2014 | 4.140 | 4.140 | 4.140 | 1 | +0.07(+1.72%) | |
| Nov 12, 2014 | 4.070 | 4.070 | 4.070 | 0 | +0.02(+0.49%) | |
| Nov 11, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 2,338 | -0.05(-1.22%) |
| Nov 06, 2014 | 4.100 | 4.100 | 4.100 | 56 | +0.01(+0.24%) | |
| Nov 04, 2014 | 4.090 | 4.090 | 4.090 | 11 | -0.06(-1.45%) | |
| Oct 31, 2014 | 4.150 | 4.150 | 4.150 | 15 | +0.10(+2.47%) | |
| Oct 30, 2014 | 4.058 | 4.058 | 4.050 | 4.050 | 3,586 | -0.01(-0.24%) |
| Oct 29, 2014 | 4.060 | 4.060 | 4.060 | 4.060 | 14,918 | -0.01(-0.25%) |
| Oct 28, 2014 | 4.070 | 4.070 | 4.070 | 4.070 | 1,621 | +0.13(+3.30%) |
| Oct 27, 2014 | 3.999 | 3.999 | 3.940 | 3.940 | 2,700 | -0.06(-1.50%) |
| Oct 24, 2014 | 3.995 | 4.000 | 3.990 | 4.000 | 7,539 | +0.01(+0.25%) |
| Oct 23, 2014 | 4.010 | 4.010 | 3.990 | 3.990 | 13,971 | +0.05(+1.27%) |
| Oct 21, 2014 | 3.940 | 3.940 | 3.940 | 0 | -0.06(-1.50%) | |
| Oct 17, 2014 | 3.930 | 4.090 | 3.930 | 4.000 | 1,980 | +0.11(+2.83%) |
| Oct 16, 2014 | 3.870 | 3.890 | 3.870 | 3.890 | 3,636 | -0.06(-1.52%) |
| Oct 15, 2014 | 4.090 | 4.090 | 3.950 | 3.950 | 2,579 | +0.03(+0.77%) |
| Oct 14, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 110 | -0.13(-3.21%) |
| Oct 13, 2014 | 4.050 | 3.970 | 4.050 | 7,190 | +0.08(+2.02%) | |
| Oct 08, 2014 | 3.970 | 3.970 | 3.970 | 0 | -0.06(-1.59%) | |
| Oct 06, 2014 | 4.034 | 4.034 | 4.034 | 0 | +0.07(+1.87%) | |
| Oct 02, 2014 | 3.960 | 3.960 | 3.960 | 50 | -0.02(-0.48%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
