Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.50%) | |
| May 29, 2018 | 4.010 | 4.010 | 3.980 | 3.980 | 7,502 | -0.28(-6.57%) |
| May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | +0.13(+3.27%) | |
| May 23, 2018 | 4.125 | 4.125 | 4.125 | 20 | -0.03(-0.60%) | |
| May 22, 2018 | 4.150 | 4.150 | 4.150 | 4.150 | 2,706 | -0.02(-0.48%) |
| May 16, 2018 | 4.170 | 4.170 | 4.170 | 0 | -0.19(-4.25%) | |
| May 14, 2018 | 4.355 | 4.355 | 4.355 | 0 | +0.14(+3.20%) | |
| May 10, 2018 | 4.220 | 4.220 | 4.220 | 0 | +0.01(+0.24%) | |
| May 08, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.08(+2.00%) | |
| May 07, 2018 | 4.270 | 4.270 | 4.128 | 4.128 | 571 | -0.35(-7.87%) |
| May 02, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.08(+1.82%) | |
| May 01, 2018 | 4.400 | 4.400 | 4.400 | 4.400 | 896 | +0.15(+3.53%) |
| Apr 26, 2018 | 4.250 | 4.250 | 4.250 | 14 | -0.05(-1.16%) | |
| Apr 24, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.10(+2.38%) | |
| Apr 20, 2018 | 4.200 | 4.200 | 4.200 | 1 | +0.05(+1.20%) | |
| Apr 17, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.07(+1.72%) | |
| Apr 16, 2018 | 4.198 | 4.198 | 4.080 | 4.080 | 4,591 | +0.04(+0.99%) |
| Apr 13, 2018 | 4.040 | 4.040 | 4.040 | 4.040 | 2,842 | -0.02(-0.49%) |
| Apr 12, 2018 | 4.000 | 4.060 | 4.000 | 4.060 | 13,310 | +0.00(+0.00%) |
| Apr 11, 2018 | 4.115 | 4.115 | 4.020 | 4.060 | 3,220 | +0.05(+1.25%) |
| Apr 09, 2018 | 4.010 | 4.010 | 4.010 | 0 | -0.03(-0.77%) | |
| Apr 06, 2018 | 4.041 | 4.041 | 4.041 | 4.041 | 100 | +0.12(+3.09%) |
| Apr 02, 2018 | 3.920 | 3.920 | 3.920 | 83 | -0.08(-2.00%) | |
| Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 4.000 | 4.000 | 4.000 | 14 | -0.07(-1.72%) | |
| Mar 23, 2018 | 4.070 | 4.070 | 4.070 | 2 | -0.06(-1.45%) | |
| Mar 19, 2018 | 4.130 | 4.130 | 4.130 | 23 | -0.17(-3.95%) | |
| Mar 16, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 156 | +0.00(+0.12%) |
| Mar 12, 2018 | 4.295 | 4.295 | 4.295 | 0 | -0.11(-2.39%) | |
| Mar 02, 2018 | 4.400 | 4.400 | 4.400 | 0 | +0.12(+2.80%) | |
| Feb 28, 2018 | 4.280 | 4.280 | 4.280 | 94 | -0.17(-3.82%) | |
| Feb 27, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 2,066 | +0.00(+0.00%) |
| Feb 26, 2018 | 4.500 | 4.500 | 4.445 | 4.450 | 22,486 | +0.09(+2.06%) |
| Feb 21, 2018 | 4.360 | 4.360 | 4.360 | 9 | +0.20(+4.81%) | |
| Feb 20, 2018 | 4.160 | 4.160 | 4.160 | 4.160 | 249 | -0.04(-0.95%) |
| Feb 15, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.28(+7.06%) | |
| Feb 13, 2018 | 3.923 | 3.923 | 3.923 | 0 | -0.18(-4.32%) | |
| Feb 12, 2018 | 4.053 | 4.100 | 4.053 | 4.100 | 698 | +0.10(+2.50%) |
| Feb 09, 2018 | 3.987 | 4.000 | 3.950 | 4.000 | 7,076 | +0.09(+2.30%) |
| Feb 07, 2018 | 3.910 | 3.910 | 3.910 | 54 | -0.39(-9.07%) | |
| Jan 30, 2018 | 4.300 | 4.300 | 4.300 | 97 | +0.02(+0.47%) | |
| Jan 29, 2018 | 4.320 | 4.320 | 4.280 | 4.280 | 402 | -0.02(-0.47%) |
| Jan 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.02(+0.47%) | |
| Jan 23, 2018 | 4.280 | 4.280 | 4.280 | 0 | -0.04(-0.93%) | |
| Jan 22, 2018 | 4.320 | 4.320 | 4.320 | 4.320 | 400 | -0.02(-0.46%) |
| Jan 19, 2018 | 4.310 | 4.340 | 4.310 | 4.340 | 1,057 | -0.02(-0.46%) |
| Jan 12, 2018 | 4.360 | 4.360 | 4.360 | 8,609 | +0.11(+2.47%) | |
| Jan 11, 2018 | 4.255 | 4.255 | 4.255 | 4.255 | 7,853 | -0.05(-1.28%) |
| Jan 10, 2018 | 4.330 | 4.330 | 4.310 | 4.310 | 1,100 | -0.07(-1.60%) |
| Jan 09, 2018 | 4.380 | 4.385 | 4.380 | 4.380 | 4,552 | +0.04(+0.92%) |
| Jan 05, 2018 | 4.340 | 4.340 | 4.340 | 1 | +0.02(+0.46%) | |
| Jan 04, 2018 | 4.233 | 4.330 | 4.233 | 4.320 | 5,173 | +0.10(+2.37%) |
| Dec 28, 2017 | 4.220 | 4.220 | 4.220 | 10 | -0.11(-2.54%) | |
| Dec 26, 2017 | 4.330 | 4.330 | 4.330 | 0 | +0.13(+3.10%) | |
| Dec 22, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 504 | -0.02(-0.47%) |
| Dec 18, 2017 | 4.220 | 4.220 | 4.220 | 0 | +0.07(+1.69%) | |
| Dec 14, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.07(+1.72%) | |
| Dec 11, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.18(-4.23%) | |
| Dec 07, 2017 | 4.260 | 4.260 | 4.260 | 0 | +0.07(+1.67%) | |
| Dec 05, 2017 | 4.190 | 4.190 | 4.190 | 0 | -0.03(-0.71%) | |
| Dec 01, 2017 | 4.220 | 4.220 | 4.220 | 15 | -0.30(-6.64%) | |
| Nov 30, 2017 | 4.520 | 4.520 | 4.520 | 4.520 | 194 | +0.22(+5.12%) |
| Nov 29, 2017 | 4.260 | 4.300 | 4.260 | 4.300 | 1,641 | -0.08(-1.83%) |
| Nov 24, 2017 | 4.380 | 4.380 | 4.380 | 0 | +0.29(+7.09%) | |
| Nov 17, 2017 | 4.090 | 4.090 | 4.090 | 0 | -0.21(-4.88%) | |
| Nov 06, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
| Nov 03, 2017 | 4.290 | 4.290 | 4.250 | 4.250 | 5,525 | -0.06(-1.39%) |
| Nov 01, 2017 | 4.310 | 4.310 | 4.310 | 0 | -0.15(-3.36%) | |
| Oct 20, 2017 | 4.460 | 4.460 | 4.460 | 0 | +0.10(+2.29%) | |
| Oct 18, 2017 | 4.360 | 4.360 | 4.360 | 0 | -0.01(-0.23%) | |
| Oct 10, 2017 | 4.370 | 4.370 | 4.370 | 0 | -0.00(-0.00%) | |
| Oct 06, 2017 | 4.370 | 4.370 | 4.370 | 1 | +0.01(+0.23%) | |
| Oct 05, 2017 | 4.350 | 4.370 | 4.350 | 4.360 | 4,636 | +0.13(+3.07%) |
| Oct 02, 2017 | 4.230 | 4.230 | 4.230 | 0 | -0.02(-0.47%) | |
| Sep 29, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 1,188 | -0.13(-2.97%) |
| Sep 28, 2017 | 4.348 | 4.380 | 4.348 | 4.380 | 425 | +0.08(+1.86%) |
| Sep 21, 2017 | 4.300 | 4.300 | 4.300 | 1 | -0.25(-5.60%) | |
| Sep 12, 2017 | 4.555 | 4.555 | 4.555 | 0 | +0.19(+4.47%) | |
| Sep 11, 2017 | 4.360 | 4.360 | 4.360 | 4.360 | 415 | -0.09(-2.02%) |
| Sep 08, 2017 | 4.450 | 4.450 | 4.450 | 4.450 | 400 | -0.14(-3.05%) |
| Sep 06, 2017 | 4.590 | 4.590 | 4.590 | 1 | -0.02(-0.43%) | |
| Sep 05, 2017 | 4.610 | 4.610 | 4.610 | 4.610 | 163 | +0.11(+2.44%) |
| Aug 30, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.12(+2.74%) | |
| Aug 29, 2017 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | -0.05(-1.13%) |
| Aug 28, 2017 | 4.430 | 4.435 | 4.430 | 4.430 | 16,118 | +0.09(+2.07%) |
| Aug 25, 2017 | 4.400 | 4.400 | 4.340 | 4.340 | 2,646 | +0.13(+2.99%) |
| Aug 21, 2017 | 4.214 | 4.214 | 4.214 | 0 | +0.04(+0.86%) | |
| Aug 18, 2017 | 4.178 | 4.178 | 4.178 | 4.178 | 854 | -0.09(-2.15%) |
| Aug 11, 2017 | 4.270 | 4.270 | 4.270 | 0 | +0.03(+0.71%) | |
| Aug 04, 2017 | 4.240 | 4.240 | 4.240 | 1 | -0.06(-1.40%) | |
| Jul 31, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.09(+2.14%) | |
| Jul 21, 2017 | 4.210 | 4.210 | 4.210 | 0 | -0.01(-0.24%) | |
| Jul 18, 2017 | 4.220 | 4.220 | 4.220 | 0 | -0.02(-0.47%) | |
| Jul 17, 2017 | 4.240 | 4.240 | 4.240 | 4.240 | 10,100 | -0.09(-2.08%) |
| Jul 14, 2017 | 4.350 | 4.350 | 4.330 | 4.330 | 16,000 | +0.17(+4.09%) |
| Jul 11, 2017 | 4.160 | 4.160 | 4.160 | 0 | +0.08(+1.96%) | |
| Jul 10, 2017 | 4.098 | 4.098 | 4.080 | 4.080 | 384 | -0.07(-1.69%) |
| Jul 06, 2017 | 4.150 | 4.150 | 4.150 | 1 | -0.13(-2.99%) | |
| Jul 03, 2017 | 4.278 | 4.278 | 4.278 | 4.278 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 4.278 | 4.278 | 4.278 | 50 | +0.03(+0.66%) | |
| Jun 26, 2017 | 4.250 | 4.250 | 4.250 | 0 | -0.00(-0.12%) | |
| Jun 22, 2017 | 4.255 | 4.255 | 4.255 | 0 | +0.02(+0.59%) | |
| Jun 19, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.04(+0.95%) | |
| Jun 16, 2017 | 4.190 | 4.218 | 4.190 | 4.190 | 7,059 | -0.03(-0.71%) |
| Jun 09, 2017 | 4.220 | 4.220 | 4.220 | 0 | +0.02(+0.48%) | |
| Jun 08, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 11,004 | +0.06(+1.45%) |
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.
