Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 3.590 | 3.590 | 3.590 | 12 | -0.13(-3.49%) | |
| Apr 27, 2016 | 3.720 | 3.720 | 3.720 | 0 | -0.07(-1.74%) | |
| Apr 26, 2016 | 3.660 | 3.786 | 3.660 | 3.786 | 4,222 | +0.14(+3.73%) |
| Apr 22, 2016 | 3.650 | 3.650 | 3.650 | 0 | -0.04(-1.22%) | |
| Apr 21, 2016 | 3.695 | 3.695 | 3.695 | 3.695 | 2,000 | -0.01(-0.14%) |
| Apr 20, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 300 | -0.03(-0.94%) |
| Apr 15, 2016 | 3.735 | 3.735 | 3.735 | 8 | -0.06(-1.71%) | |
| Apr 14, 2016 | 3.820 | 3.840 | 3.690 | 3.800 | 43,678 | +0.32(+9.20%) |
| Apr 12, 2016 | 3.480 | 3.480 | 3.480 | 76 | -0.10(-2.79%) | |
| Apr 11, 2016 | 3.440 | 3.590 | 3.440 | 3.580 | 1,378 | -0.07(-1.92%) |
| Apr 05, 2016 | 3.650 | 3.650 | 3.650 | 0 | -0.02(-0.41%) | |
| Apr 04, 2016 | 3.630 | 3.665 | 3.630 | 3.665 | 1,128 | +0.04(+0.96%) |
| Apr 01, 2016 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 | -0.15(-3.97%) |
| Mar 31, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 1,145 | +0.25(+7.08%) |
| Mar 29, 2016 | 3.530 | 3.530 | 3.530 | 28 | -0.03(-0.84%) | |
| Mar 28, 2016 | 3.560 | 3.560 | 3.560 | 3.560 | 3,972 | +0.00(+0.00%) |
| Mar 24, 2016 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
| Mar 22, 2016 | 3.560 | 3.560 | 3.560 | 6 | -0.22(-5.82%) | |
| Mar 21, 2016 | 3.717 | 3.780 | 3.599 | 3.780 | 2,950 | +0.05(+1.34%) |
| Mar 18, 2016 | 3.680 | 3.730 | 3.680 | 3.730 | 1,208 | +0.11(+3.04%) |
| Mar 17, 2016 | 3.620 | 3.620 | 3.620 | 3.620 | 431 | +0.12(+3.43%) |
| Mar 16, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 515 | +0.04(+1.16%) |
| Mar 04, 2016 | 3.460 | 3.460 | 3.460 | 0 | +0.24(+7.45%) | |
| Mar 01, 2016 | 3.220 | 3.220 | 3.220 | 0 | +0.11(+3.54%) | |
| Feb 29, 2016 | 3.100 | 3.110 | 3.100 | 3.110 | 270 | -0.01(-0.32%) |
| Feb 24, 2016 | 3.120 | 3.120 | 3.120 | 14 | -0.01(-0.32%) | |
| Feb 23, 2016 | 3.130 | 3.130 | 3.130 | 3.130 | 1,489 | -0.21(-6.29%) |
| Feb 22, 2016 | 3.190 | 3.340 | 3.190 | 3.340 | 9,766 | +0.39(+13.36%) |
| Feb 19, 2016 | 2.946 | 2.946 | 2.946 | 2.946 | 263 | +0.09(+3.02%) |
| Feb 18, 2016 | 2.860 | 2.860 | 2.860 | 2.860 | 1,772 | -0.03(-1.04%) |
| Feb 17, 2016 | 2.890 | 2.890 | 2.890 | 2.890 | 823 | +0.10(+3.58%) |
| Feb 16, 2016 | 2.830 | 2.830 | 2.790 | 2.790 | 973 | -0.14(-4.78%) |
| Feb 12, 2016 | 2.930 | 2.930 | 2.930 | 0 | +0.04(+1.38%) | |
| Feb 11, 2016 | 2.890 | 2.890 | 2.890 | 2.890 | 338 | +0.14(+5.09%) |
| Feb 09, 2016 | 2.750 | 2.750 | 2.750 | 3 | -0.11(-3.85%) | |
| Feb 08, 2016 | 2.760 | 2.860 | 2.760 | 2.860 | 8,230 | -0.05(-1.72%) |
| Feb 05, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 5,000 | +0.22(+8.18%) |
| Feb 04, 2016 | 2.690 | 2.690 | 2.690 | 2.690 | 179 | +0.08(+3.07%) |
| Feb 03, 2016 | 2.680 | 2.680 | 2.590 | 2.610 | 6,103 | -0.12(-4.40%) |
| Feb 02, 2016 | 2.790 | 2.790 | 2.730 | 2.730 | 1,358 | -0.02(-0.73%) |
| Feb 01, 2016 | 2.750 | 2.750 | 2.700 | 2.750 | 1,209 | -0.10(-3.51%) |
| Jan 29, 2016 | 2.880 | 2.895 | 2.850 | 2.850 | 4,300 | +0.05(+1.79%) |
| Jan 28, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 543 | +0.03(+1.08%) |
| Jan 27, 2016 | 2.810 | 2.820 | 2.770 | 2.770 | 18,220 | +0.02(+0.73%) |
| Jan 26, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 124 | -0.19(-6.46%) |
| Jan 22, 2016 | 2.940 | 2.940 | 2.940 | 0 | +0.15(+5.38%) | |
| Jan 21, 2016 | 2.750 | 2.790 | 2.720 | 2.790 | 4,523 | +0.04(+1.45%) |
| Jan 20, 2016 | 2.750 | 2.760 | 2.750 | 2.750 | 3,597 | -0.27(-8.94%) |
| Jan 15, 2016 | 3.020 | 3.020 | 3.020 | 0 | -0.10(-3.21%) | |
| Jan 14, 2016 | 3.120 | 3.120 | 3.120 | 3.120 | 936 | +0.02(+0.65%) |
| Jan 13, 2016 | 3.240 | 3.240 | 3.100 | 3.100 | 2,358 | -0.02(-0.64%) |
| Jan 12, 2016 | 3.120 | 3.120 | 3.120 | 3.120 | 3,016 | -0.04(-1.20%) |
| Jan 11, 2016 | 3.158 | 3.158 | 3.158 | 3.158 | 367 | -0.13(-4.01%) |
| Jan 08, 2016 | 3.220 | 3.290 | 3.220 | 3.290 | 1,255 | +0.07(+2.17%) |
| Jan 07, 2016 | 3.260 | 3.261 | 3.220 | 3.220 | 6,078 | -0.15(-4.59%) |
| Jan 06, 2016 | 3.430 | 3.430 | 3.375 | 3.375 | 1,942 | -0.06(-1.60%) |
| Jan 04, 2016 | 3.430 | 3.430 | 3.430 | 0 | -0.20(-5.51%) | |
| Dec 31, 2015 | 3.630 | 3.630 | 3.630 | 0 | +0.11(+3.12%) | |
| Dec 30, 2015 | 3.520 | 3.520 | 3.520 | 3.520 | 2,269 | -0.02(-0.56%) |
| Dec 29, 2015 | 3.580 | 3.580 | 3.540 | 3.540 | 10,780 | +0.08(+2.31%) |
| Dec 28, 2015 | 3.550 | 3.550 | 3.460 | 3.460 | 3,553 | -0.10(-2.81%) |
| Dec 24, 2015 | 3.560 | 3.560 | 3.560 | 0 | +0.08(+2.30%) | |
| Dec 23, 2015 | 3.470 | 3.482 | 3.470 | 3.480 | 2,480 | +0.03(+0.87%) |
| Dec 22, 2015 | 3.420 | 3.480 | 3.420 | 3.450 | 55,351 | +0.03(+0.88%) |
| Dec 21, 2015 | 3.433 | 3.460 | 3.420 | 3.420 | 34,055 | +0.00(+0.00%) |
| Dec 18, 2015 | 3.430 | 3.430 | 3.420 | 3.420 | 554 | -0.01(-0.29%) |
| Dec 17, 2015 | 3.450 | 3.450 | 3.430 | 3.430 | 11,588 | +0.09(+2.69%) |
| Dec 16, 2015 | 3.340 | 3.340 | 3.340 | 3.340 | 933 | -0.01(-0.15%) |
| Dec 15, 2015 | 3.345 | 3.345 | 3.345 | 3.345 | 1,444 | +0.03(+0.75%) |
| Dec 14, 2015 | 3.370 | 3.370 | 3.320 | 3.320 | 19,474 | -0.00(-0.03%) |
| Dec 11, 2015 | 3.320 | 3.321 | 3.320 | 3.321 | 753 | -0.06(-1.75%) |
| Dec 10, 2015 | 3.430 | 3.430 | 3.380 | 3.380 | 1,091 | -0.14(-3.98%) |
| Dec 07, 2015 | 3.520 | 3.520 | 3.520 | 0 | +0.03(+0.86%) | |
| Dec 03, 2015 | 3.490 | 3.490 | 3.490 | 81 | -0.04(-1.13%) | |
| Nov 30, 2015 | 3.530 | 3.530 | 3.530 | 0 | -0.08(-2.22%) | |
| Nov 24, 2015 | 3.610 | 3.610 | 3.610 | 0 | -0.02(-0.55%) | |
| Nov 23, 2015 | 3.630 | 1,120 | -0.01(-0.17%) | |||
| Nov 20, 2015 | 3.730 | 3.730 | 3.636 | 3.636 | 3,813 | +0.02(+0.45%) |
| Nov 18, 2015 | 3.620 | 3.620 | 3.620 | 0 | +0.01(+0.28%) | |
| Nov 17, 2015 | 3.630 | 3.630 | 3.600 | 3.610 | 2,315 | +0.13(+3.74%) |
| Nov 13, 2015 | 3.480 | 3.480 | 3.480 | 84 | -0.34(-8.90%) | |
| Nov 04, 2015 | 3.820 | 3.820 | 3.820 | 0 | +0.13(+3.64%) | |
| Oct 28, 2015 | 3.686 | 3.686 | 3.686 | 0 | -0.03(-0.91%) | |
| Oct 26, 2015 | 3.720 | 3.720 | 3.720 | 0 | -0.08(-2.11%) | |
| Oct 22, 2015 | 3.800 | 3.800 | 3.800 | 12 | +0.14(+3.83%) | |
| Oct 21, 2015 | 3.660 | 3.660 | 3.660 | 3.660 | 663 | -0.03(-0.81%) |
| Oct 16, 2015 | 3.690 | 3.690 | 3.690 | 0 | -0.08(-2.12%) | |
| Oct 15, 2015 | 3.770 | 3.770 | 3.745 | 3.770 | 2,193 | +0.12(+3.29%) |
| Oct 09, 2015 | 3.650 | 3.650 | 3.650 | 15 | +0.11(+3.11%) | |
| Oct 08, 2015 | 3.480 | 3.540 | 3.480 | 3.540 | 1,473 | +0.13(+3.81%) |
| Oct 05, 2015 | 3.410 | 3.410 | 3.410 | 0 | -0.02(-0.58%) | |
| Oct 02, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 389 | +0.06(+1.78%) |
| Oct 01, 2015 | 3.390 | 3.390 | 3.370 | 3.370 | 205 | -0.01(-0.30%) |
| Sep 30, 2015 | 3.370 | 3.380 | 3.370 | 3.380 | 1,150 | +0.19(+5.96%) |
| Sep 29, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 653 | -0.08(-2.60%) |
| Sep 25, 2015 | 3.275 | 3.275 | 3.275 | 0 | -0.00(-0.15%) | |
| Sep 24, 2015 | 3.360 | 3.360 | 3.280 | 3.280 | 1,104 | -0.14(-3.98%) |
| Sep 22, 2015 | 3.416 | 3.416 | 3.416 | 23 | -0.05(-1.33%) | |
| Sep 21, 2015 | 3.462 | 3.462 | 3.462 | 3.462 | 238 | +0.10(+3.04%) |
| Sep 17, 2015 | 3.360 | 3.360 | 3.360 | 6 | -0.13(-3.72%) | |
| Sep 16, 2015 | 3.420 | 3.490 | 3.420 | 3.490 | 8,230 | +0.13(+3.87%) |
| Sep 15, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 2,543 | -0.04(-1.18%) |
| Sep 11, 2015 | 3.400 | 3.400 | 3.400 | 36 | +0.06(+1.80%) | |
| Sep 10, 2015 | 3.340 | 3.340 | 3.340 | 3.340 | 8,226 | +0.01(+0.30%) |
| Sep 08, 2015 | 3.330 | 3.330 | 3.330 | 0 | +0.15(+4.72%) | |
| Sep 04, 2015 | 3.180 | 3.180 | 3.180 | 0 | -0.16(-4.79%) | |
| Sep 03, 2015 | 3.340 | 3.340 | 3.340 | 3.340 | 198 | +0.10(+3.09%) |
| Sep 02, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 1,465 | -0.10(-2.99%) |
| Aug 31, 2015 | 3.340 | 3.340 | 3.340 | 1 | -0.10(-2.91%) | |
| Aug 27, 2015 | 3.440 | 3.440 | 3.440 | 77 | +0.09(+2.69%) | |
| Aug 26, 2015 | 3.350 | 3.350 | 3.350 | 3.350 | 327 | +0.03(+0.90%) |
| Aug 25, 2015 | 3.400 | 3.410 | 3.320 | 3.320 | 7,427 | +0.02(+0.61%) |
| Aug 24, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 127,273 | -0.04(-1.20%) |
| Aug 21, 2015 | 3.318 | 3.340 | 3.310 | 3.340 | 7,775 | -0.17(-4.84%) |
| Aug 19, 2015 | 3.510 | 3.510 | 3.510 | 0 | -0.16(-4.36%) | |
| Aug 17, 2015 | 3.670 | 3.670 | 3.670 | 0 | -0.11(-2.91%) | |
| Aug 14, 2015 | 3.780 | 3.780 | 3.780 | 3.780 | 3,075 | +0.03(+0.80%) |
| Aug 13, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 2,500 | -0.04(-1.06%) |
| Aug 12, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | -0.06(-1.56%) |
| Aug 11, 2015 | 3.900 | 3.900 | 3.850 | 3.850 | 1,067 | +0.03(+0.88%) |
| Aug 10, 2015 | 3.817 | 3.817 | 3.817 | 3.817 | 221 | -0.02(-0.47%) |
| Aug 06, 2015 | 3.834 | 3.834 | 3.834 | 30 | -0.10(-2.63%) | |
| Aug 04, 2015 | 3.938 | 3.938 | 3.938 | 0 | -0.02(-0.52%) | |
| Jul 31, 2015 | 3.958 | 3.958 | 3.958 | 1 | -0.03(-0.79%) | |
| Jul 30, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 700 | +0.00(+0.00%) |
| Jul 28, 2015 | 3.990 | 3.990 | 3.990 | 0 | -0.03(-0.75%) | |
| Jul 27, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 120 | -0.13(-3.13%) |
| Jul 24, 2015 | 4.117 | 4.150 | 4.117 | 4.150 | 890 | -0.03(-0.72%) |
| Jul 20, 2015 | 4.180 | 4.180 | 4.180 | 0 | -0.02(-0.48%) | |
| Jul 16, 2015 | 4.200 | 4.200 | 4.200 | 98 | +0.11(+2.69%) | |
| Jul 15, 2015 | 4.260 | 4.260 | 4.090 | 4.090 | 1,796 | +0.11(+2.76%) |
| Jul 09, 2015 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
| Jul 08, 2015 | 3.900 | 3.980 | 3.900 | 3.980 | 362 | -0.34(-7.87%) |
| Jul 02, 2015 | 4.320 | 4.320 | 4.320 | 110 | +0.04(+0.93%) | |
| Jul 01, 2015 | 4.280 | 4.280 | 4.280 | 4.280 | 1,523 | +0.00(+0.00%) |
| Jun 30, 2015 | 4.300 | 4.339 | 4.280 | 4.280 | 4,411 | +0.00(+0.00%) |
| Jun 29, 2015 | 4.350 | 4.350 | 4.280 | 4.280 | 1,300 | -0.19(-4.29%) |
| Jun 26, 2015 | 4.472 | 4.472 | 4.472 | 4.472 | 482 | -0.04(-0.95%) |
| Jun 25, 2015 | 4.480 | 4.515 | 4.480 | 4.515 | 430 | -0.06(-1.20%) |
| Jun 23, 2015 | 4.570 | 4.570 | 4.570 | 9 | +0.14(+3.16%) | |
| Jun 18, 2015 | 4.430 | 4.430 | 4.430 | 1 | +0.01(+0.23%) | |
| Jun 16, 2015 | 4.420 | 4.420 | 4.420 | 18 | -0.01(-0.23%) | |
| Jun 12, 2015 | 4.430 | 4.430 | 4.430 | 0 | +0.03(+0.68%) | |
| Jun 10, 2015 | 4.400 | 4.400 | 4.400 | 0 | -0.09(-2.00%) | |
| Jun 05, 2015 | 4.490 | 4.490 | 4.490 | 2 | +0.06(+1.35%) | |
| Jun 03, 2015 | 4.430 | 4.430 | 4.430 | 1 | -0.10(-2.21%) | |
| Jun 01, 2015 | 4.530 | 4.530 | 4.530 | 0 | +0.01(+0.22%) | |
| May 29, 2015 | 4.520 | 4.520 | 4.520 | 4.520 | 7,887 | +0.00(+0.00%) |
| May 26, 2015 | 4.520 | 4.520 | 4.520 | 16 | -0.02(-0.44%) | |
| May 22, 2015 | 4.540 | 4.540 | 4.540 | 0 | +0.17(+3.89%) | |
| May 21, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,962 | +0.00(+0.00%) |
| May 20, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,927 | +0.08(+1.86%) |
| May 19, 2015 | 4.290 | 4.290 | 4.290 | 4.290 | 18,872 | +0.03(+0.70%) |
| May 18, 2015 | 4.250 | 4.260 | 4.250 | 4.260 | 762 | -0.07(-1.62%) |
| May 15, 2015 | 4.398 | 4.398 | 4.330 | 4.330 | 2,400 | +0.11(+2.61%) |
| May 13, 2015 | 4.220 | 4.220 | 4.220 | 0 | -0.14(-3.21%) | |
| May 11, 2015 | 4.360 | 4.360 | 4.360 | 62 | -0.02(-0.46%) | |
| May 08, 2015 | 4.380 | 4.380 | 4.380 | 4.380 | 41,050 | +0.07(+1.62%) |
| May 06, 2015 | 4.310 | 4.310 | 4.310 | 6 | +0.00(+0.00%) | |
| May 05, 2015 | 4.300 | 4.310 | 4.300 | 4.310 | 3,060 | -0.06(-1.37%) |
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.
