BOC Hong Kong (Holdings) Limited (FRA:BOF)
Germany
· Delayed Price · Currency is EUR 4.055
+0.001 (0.02%)
At close: Dec 4, 2025
BOC Hong Kong (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.02% | - |
| Dec 3, 2025 | 4.04 | 4.19 | 4.04 | 4.05 | 4.05 | -1.05% | 1,000 |
| Dec 2, 2025 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 1.46% | - |
| Dec 1, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -1.34% | 82 |
| Nov 28, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.85% | - |
| Nov 27, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -1.95% | - |
| Nov 26, 2025 | 4.20 | 4.35 | 4.20 | 4.21 | 4.21 | -1.24% | 1 |
| Nov 25, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.40% | - |
| Nov 24, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.90% | - |
| Nov 21, 2025 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | -0.09% | - |
| Nov 20, 2025 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.17% | - |
| Nov 19, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -0.38% | - |
| Nov 18, 2025 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | -1.53% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.58% | - |
| Nov 14, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 0.82% | - |
| Nov 13, 2025 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | -1.63% | - |
| Nov 12, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.97% | - |
| Nov 11, 2025 | 4.33 | 4.33 | 4.32 | 4.32 | 4.29 | -0.12% | - |
| Nov 10, 2025 | 4.30 | 4.33 | 4.30 | 4.33 | 4.29 | 1.31% | - |
| Nov 7, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | -0.09% | - |
| Nov 6, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.24 | -2.71% | - |
| Nov 5, 2025 | 4.23 | 4.39 | 4.23 | 4.39 | 4.36 | -1.30% | 5 |
| Nov 4, 2025 | 4.26 | 4.45 | 4.26 | 4.45 | 4.42 | 3.37% | 15 |
| Nov 3, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.27 | 1.77% | - |
| Oct 31, 2025 | 4.21 | 4.23 | 4.21 | 4.23 | 4.20 | 0.31% | - |
| Oct 30, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.19 | -0.50% | 82 |
| Oct 29, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.21 | - | 140 |
| Oct 28, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.21 | 1.63% | - |
| Oct 27, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | 4.14 | -0.48% | - |
| Oct 24, 2025 | 4.16 | 4.19 | 4.16 | 4.19 | 4.16 | 2.80% | - |
| Oct 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 0.39% | - |
| Oct 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -0.22% | - |
| Oct 21, 2025 | 4.05 | 4.07 | 4.05 | 4.07 | 4.04 | 1.14% | - |
| Oct 20, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 3.99 | 1.00% | - |
| Oct 17, 2025 | 3.95 | 3.98 | 3.95 | 3.98 | 3.95 | -1.26% | - |
| Oct 16, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.00 | 2.05% | - |
| Oct 15, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.92 | -1.42% | - |
| Oct 14, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 3.98 | -0.77% | - |
| Oct 13, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.01 | 1.43% | - |
| Oct 10, 2025 | 4.06 | 4.07 | 3.98 | 3.98 | 3.95 | -2.04% | - |
| Oct 9, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | 2.39% | - |
| Oct 8, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.94 | -0.05% | - |
| Oct 7, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.94 | 0.05% | - |
| Oct 6, 2025 | 3.96 | 4.13 | 3.96 | 3.97 | 3.94 | 0.18% | 55 |
| Oct 3, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.94 | -1.00% | - |
| Oct 2, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 3.98 | 1.29% | - |
| Oct 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.92 | 0.03% | - |
| Sep 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.92 | 0.28% | - |
| Sep 29, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.91 | -1.62% | - |
| Sep 26, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 3.98 | 1.16% | - |
| Sep 25, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | 3.93 | -1.27% | - |
| Sep 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.98 | -1.26% | - |
| Sep 23, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.03 | 1.88% | - |
| Sep 22, 2025 | 3.98 | 4.14 | 3.98 | 3.99 | 3.96 | -1.34% | 600 |
| Sep 19, 2025 | 4.01 | 4.12 | 4.01 | 4.04 | 4.01 | -0.61% | 1,000 |
| Sep 18, 2025 | 4.06 | 4.07 | 4.06 | 4.07 | 4.04 | 0.87% | - |
| Sep 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.00 | -2.40% | - |
| Sep 16, 2025 | 4.14 | 4.14 | 4.13 | 4.13 | 4.10 | -1.57% | - |
| Sep 15, 2025 | 4.19 | 4.20 | 4.19 | 4.20 | 4.17 | 0.10% | - |
| Sep 12, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.16 | -1.78% | - |
| Sep 11, 2025 | 4.19 | 4.27 | 4.19 | 4.27 | 4.24 | 0.49% | - |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.18 | 1.99% | - |
| Sep 9, 2025 | 4.11 | 4.17 | 4.11 | 4.17 | 4.10 | 0.97% | - |
| Sep 8, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | 0.61% | - |
| Sep 5, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.04 | 1.23% | 200 |
| Sep 4, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 3.99 | 0.25% | - |
| Sep 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | -0.12% | - |
| Sep 2, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 3.98 | -0.74% | - |
| Sep 1, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.01 | 4.19% | - |
| Aug 29, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.85 | -2.54% | - |
| Aug 28, 2025 | 3.93 | 4.01 | 3.93 | 4.01 | 3.95 | 1.57% | - |
| Aug 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.89 | -0.88% | - |
| Aug 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | 1.17% | - |
| Aug 25, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.88 | -2.09% | - |
| Aug 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | -0.54% | - |
| Aug 21, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 3.99 | 0.52% | - |
| Aug 20, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 3.97 | 1.59% | - |
| Aug 19, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.90 | 0.58% | - |
| Aug 18, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.88 | 0.69% | - |
| Aug 15, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.85 | -0.79% | - |
| Aug 14, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.88 | -3.43% | - |
| Aug 13, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.02 | 0.37% | - |
| Aug 12, 2025 | 4.06 | 4.07 | 4.06 | 4.07 | 4.01 | 1.45% | - |
| Aug 11, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 3.95 | -0.15% | - |
| Aug 8, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 3.96 | 2.34% | - |
| Aug 7, 2025 | 4.02 | 4.02 | 3.92 | 3.92 | 3.87 | -0.98% | - |
| Aug 6, 2025 | 3.97 | 3.97 | 3.96 | 3.96 | 3.90 | -1.83% | - |
| Aug 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 4.59% | - |
| Aug 4, 2025 | 3.85 | 3.86 | 3.85 | 3.86 | 3.80 | -0.31% | - |
| Aug 1, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.81 | 0.52% | - |
| Jul 31, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.79 | -1.73% | - |
| Jul 30, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.86 | -1.21% | 1 |
| Jul 29, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.91 | -0.18% | - |
| Jul 28, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.92 | 3.52% | - |
| Jul 25, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.78 | 0.97% | - |
| Jul 24, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.75 | -2.39% | - |
| Jul 23, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.84 | 0.57% | - |
| Jul 22, 2025 | 3.90 | 3.90 | 3.87 | 3.87 | 3.82 | -4.27% | - |
| Jul 21, 2025 | 4.04 | 4.17 | 4.04 | 4.05 | 3.99 | 0.67% | 15 |
| Jul 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 0.68% | 2,450 |