Financial News
Bank of East Asia Limited (OP: BKEAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1.327 | 1.327 | 1.327 | 1.327 | 173 | +0.02(+1.31%) |
| May 21, 2024 | 1.320 | 1.340 | 1.310 | 1.310 | 869 | +0.00(+0.00%) |
| May 20, 2024 | 1.320 | 1.320 | 1.310 | 1.310 | 343 | -0.01(-0.76%) |
| May 17, 2024 | 1.320 | 1.320 | 1.320 | 1.320 | 162 | +0.01(+0.99%) |
| May 13, 2024 | 1.307 | 23 | +0.02(+1.32%) | |||
| May 10, 2024 | 1.280 | 1.290 | 1.280 | 1.290 | 736 | +0.01(+0.78%) |
| May 06, 2024 | 1.280 | 14 | +0.02(+1.59%) | |||
| Apr 30, 2024 | 1.260 | 29 | +0.02(+1.64%) | |||
| Apr 29, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 454 | +0.04(+3.31%) |
| Apr 26, 2024 | 1.200 | 1.200 | 1.170 | 1.200 | 4,619 | +0.00(+0.03%) |
| Apr 24, 2024 | 1.200 | 133 | +0.03(+2.54%) | |||
| Apr 16, 2024 | 1.170 | 53 | -0.01(-0.85%) | |||
| Apr 10, 2024 | 1.180 | 28 | -0.01(-1.09%) | |||
| Apr 09, 2024 | 1.193 | 1.193 | 1.193 | 1.193 | 170 | -0.01(-0.58%) |
| Apr 04, 2024 | 1.200 | 9 | +0.00(+0.00%) | |||
| Apr 03, 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 377 | +0.00(+0.00%) |
| Apr 02, 2024 | 1.210 | 1.210 | 1.200 | 1.200 | 1,837 | -0.01(-0.81%) |
| Apr 01, 2024 | 1.192 | 1.210 | 1.192 | 1.210 | 2,139 | +0.02(+1.66%) |
| Mar 27, 2024 | 1.190 | 19 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 1.190 | 0 | -0.00(-0.25%) | |||
| Mar 21, 2024 | 1.193 | 5 | +0.00(+0.19%) | |||
| Mar 07, 2024 | 1.191 | 86 | -0.05(-4.01%) | |||
| Mar 06, 2024 | 1.230 | 1.240 | 1.230 | 1.240 | 1,541 | +0.00(+0.00%) |
| Mar 05, 2024 | 1.290 | 1.290 | 1.240 | 1.240 | 3,466 | -0.02(-1.55%) |
| Mar 04, 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 2,977 | +0.06(+4.92%) |
| Feb 27, 2024 | 1.201 | 32 | -0.11(-8.25%) | |||
| Feb 26, 2024 | 1.170 | 1.310 | 1.170 | 1.309 | 795 | -0.02(-1.59%) |
| Feb 23, 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1,011 | +0.13(+10.83%) |
| Feb 20, 2024 | 1.200 | 3 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 1.220 | 1.220 | 1.190 | 1.200 | 1,118 | +0.02(+1.69%) |
| Feb 15, 2024 | 1.140 | 1.180 | 1.140 | 1.180 | 4,404 | -0.02(-1.91%) |
| Feb 12, 2024 | 1.203 | 70 | +0.00(+0.25%) | |||
| Feb 09, 2024 | 1.196 | 1.200 | 1.196 | 1.200 | 5,059 | +0.03(+3.00%) |
| Feb 07, 2024 | 1.165 | 17 | +0.04(+3.10%) | |||
| Feb 06, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 2,016 | -0.03(-2.59%) |
| Feb 05, 2024 | 1.130 | 1.170 | 1.120 | 1.160 | 8,449 | +0.02(+2.11%) |
| Feb 02, 2024 | 1.136 | 1.136 | 1.136 | 1.136 | 182 | -0.01(-0.61%) |
| Jan 31, 2024 | 1.143 | 13 | -0.02(-1.46%) | |||
| Jan 30, 2024 | 1.145 | 1.160 | 1.145 | 1.160 | 11,862 | -0.00(-0.01%) |
| Jan 29, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1,011 | -0.01(-0.84%) |
| Jan 26, 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 113 | +0.01(+1.28%) |
| Jan 25, 2024 | 1.155 | 1.155 | 1.155 | 1.155 | 1,437 | +0.03(+2.21%) |
| Jan 23, 2024 | 1.130 | 11 | +0.01(+1.21%) | |||
| Jan 22, 2024 | 1.110 | 1.117 | 1.100 | 1.117 | 746 | -0.02(-2.04%) |
| Jan 19, 2024 | 1.135 | 1.140 | 1.135 | 1.140 | 412 | +0.02(+1.76%) |
| Jan 17, 2024 | 1.120 | 15 | -0.04(-3.45%) | |||
| Jan 16, 2024 | 1.169 | 1.169 | 1.160 | 1.160 | 323 | +0.00(+0.00%) |
| Jan 11, 2024 | 1.160 | 58 | +0.00(+0.00%) | |||
| Jan 10, 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 516 | +0.00(+0.00%) |
| Jan 09, 2024 | 1.185 | 1.185 | 1.150 | 1.160 | 5,862 | -0.03(-2.48%) |
| Jan 08, 2024 | 1.150 | 1.190 | 1.150 | 1.190 | 1,247 | -0.01(-0.87%) |
| Jan 02, 2024 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 2,133 | +0.00(+0.00%) |
| Dec 28, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 815 | +0.00(+0.00%) |
| Dec 27, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,663 | +0.01(+0.84%) |
| Dec 22, 2023 | 1.190 | 70 | +0.00(+0.00%) | |||
| Dec 21, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 173 | +0.01(+0.85%) |
| Dec 20, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 276 | +0.00(+0.00%) |
| Dec 19, 2023 | 1.090 | 1.180 | 1.090 | 1.180 | 1,459 | -0.01(-0.84%) |
| Dec 18, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 160 | +0.00(+0.00%) |
| Dec 15, 2023 | 1.180 | 1.226 | 1.180 | 1.190 | 3,957 | +0.02(+1.71%) |
| Dec 14, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1,047 | +0.00(+0.00%) |
| Dec 13, 2023 | 1.155 | 1.180 | 1.155 | 1.170 | 1,151 | -0.03(-2.50%) |
| Dec 12, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 5,167 | +0.00(+0.00%) |
| Dec 11, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.00(+0.00%) |
| Dec 06, 2023 | 1.200 | 1 | +0.02(+1.69%) | |||
| Dec 05, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 3,255 | -0.03(-2.48%) |
| Dec 04, 2023 | 1.200 | 1.210 | 1.180 | 1.210 | 34,573 | +0.01(+0.80%) |
| Dec 01, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.02(-1.61%) |
| Nov 30, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 101 | +0.00(+0.00%) |
| Nov 29, 2023 | 1.220 | 1.220 | 1.220 | 1.220 | 4,677 | +0.03(+2.52%) |
| Nov 28, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 4,096 | +0.05(+4.25%) |
| Nov 24, 2023 | 1.141 | 0 | -0.05(-4.08%) | |||
| Nov 20, 2023 | 1.190 | 0 | -0.01(-0.83%) | |||
| Nov 14, 2023 | 1.200 | 23 | +0.02(+1.66%) | |||
| Nov 13, 2023 | 1.181 | 1.181 | 1.180 | 1.180 | 9,901 | +0.04(+3.51%) |
| Nov 10, 2023 | 1.180 | 1.190 | 1.140 | 1.140 | 2,081 | -0.08(-6.52%) |
| Nov 02, 2023 | 1.220 | 0 | +0.02(+1.67%) | |||
| Nov 01, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 315 | +0.04(+3.38%) |
| Oct 31, 2023 | 1.161 | 1.161 | 1.161 | 1.161 | 570 | -0.01(-0.79%) |
| Oct 30, 2023 | 1.180 | 1.181 | 1.170 | 1.170 | 12,179 | -0.02(-1.70%) |
| Oct 27, 2023 | 1.190 | 1.200 | 1.190 | 1.190 | 1,540 | +0.01(+0.86%) |
| Oct 25, 2023 | 1.180 | 25 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 1.180 | 46 | -0.03(-2.72%) | |||
| Oct 19, 2023 | 1.213 | 1.213 | 1.213 | 1.213 | 4,505 | -0.01(-0.66%) |
| Oct 18, 2023 | 1.221 | 1.221 | 1.221 | 1.221 | 1,135 | -0.01(-0.73%) |
| Oct 16, 2023 | 1.230 | 22 | -0.05(-3.91%) | |||
| Oct 13, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 132 | +0.01(+0.79%) |
| Oct 11, 2023 | 1.270 | 0 | +0.01(+0.79%) | |||
| Oct 10, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 3,108 | +0.08(+6.78%) |
| Oct 05, 2023 | 1.180 | 58 | +0.03(+2.61%) |
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.
