The Bank of East Asia, Limited (HKG:0023)
Hong Kong
· Delayed Price · Currency is HKD 13.29
-0.03 (-0.23%)
At close: Dec 5, 2025
The Bank of East Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.29 | 13.05 | 13.29 | 13.29 | -0.23% | 512,417 |
| Dec 4, 2025 | 12.91 | 13.32 | 12.91 | 13.32 | 13.32 | 0.30% | 774,666 |
| Dec 3, 2025 | 13.38 | 13.45 | 13.23 | 13.28 | 13.28 | -0.45% | 669,656 |
| Dec 2, 2025 | 13.25 | 13.35 | 13.21 | 13.34 | 13.34 | 1.14% | 975,145 |
| Dec 1, 2025 | 13.14 | 13.36 | 13.11 | 13.19 | 13.19 | 0.46% | 2,096,626 |
| Nov 28, 2025 | 13.26 | 13.49 | 13.12 | 13.13 | 13.13 | -1.06% | 684,752 |
| Nov 27, 2025 | 13.10 | 13.30 | 12.91 | 13.27 | 13.27 | 0.76% | 1,166,277 |
| Nov 26, 2025 | 13.35 | 13.35 | 13.14 | 13.17 | 13.17 | -0.45% | 1,122,856 |
| Nov 25, 2025 | 13.20 | 13.29 | 13.16 | 13.23 | 13.23 | 0.23% | 479,068 |
| Nov 24, 2025 | 13.14 | 13.26 | 13.08 | 13.20 | 13.20 | 0.46% | 1,232,759 |
| Nov 21, 2025 | 13.10 | 13.14 | 12.90 | 13.14 | 13.14 | -0.23% | 2,078,169 |
| Nov 20, 2025 | 13.23 | 13.29 | 13.16 | 13.17 | 13.17 | -0.45% | 630,010 |
| Nov 19, 2025 | 13.34 | 13.36 | 13.07 | 13.23 | 13.23 | -1.19% | 1,212,492 |
| Nov 18, 2025 | 13.45 | 13.48 | 13.35 | 13.39 | 13.39 | -1.62% | 1,139,301 |
| Nov 17, 2025 | 13.75 | 13.75 | 13.41 | 13.61 | 13.61 | -1.09% | 1,116,521 |
| Nov 14, 2025 | 13.63 | 13.87 | 13.63 | 13.76 | 13.76 | -0.29% | 692,090 |
| Nov 13, 2025 | 13.97 | 13.98 | 13.70 | 13.80 | 13.80 | -0.72% | 953,150 |
| Nov 12, 2025 | 13.68 | 13.94 | 13.61 | 13.90 | 13.90 | 1.98% | 2,461,917 |
| Nov 11, 2025 | 13.50 | 13.66 | 13.49 | 13.63 | 13.63 | 1.04% | 1,052,636 |
| Nov 10, 2025 | 13.66 | 13.66 | 13.46 | 13.49 | 13.49 | -1.24% | 790,487 |
| Nov 7, 2025 | 13.78 | 13.78 | 13.53 | 13.66 | 13.66 | -0.44% | 1,411,702 |
| Nov 6, 2025 | 13.64 | 13.75 | 13.60 | 13.72 | 13.72 | 0.59% | 1,971,455 |
| Nov 5, 2025 | 13.68 | 13.68 | 13.37 | 13.64 | 13.64 | 0.59% | 1,246,219 |
| Nov 4, 2025 | 13.31 | 13.69 | 13.31 | 13.56 | 13.56 | 1.88% | 2,636,135 |
| Nov 3, 2025 | 13.35 | 13.39 | 13.15 | 13.31 | 13.31 | -0.67% | 626,159 |
| Oct 31, 2025 | 13.41 | 13.45 | 13.33 | 13.40 | 13.40 | 0.22% | 1,700,042 |
| Oct 30, 2025 | 13.33 | 13.40 | 13.22 | 13.37 | 13.37 | 0.83% | 1,368,567 |
| Oct 28, 2025 | 13.46 | 13.46 | 13.26 | 13.26 | 13.26 | -1.27% | 941,808 |
| Oct 27, 2025 | 13.29 | 13.50 | 13.28 | 13.43 | 13.43 | 1.21% | 1,423,436 |
| Oct 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 13.27 | 0.45% | 1,149,934 |
| Oct 23, 2025 | 12.95 | 13.25 | 12.95 | 13.21 | 13.21 | 1.54% | 2,427,680 |
| Oct 22, 2025 | 12.98 | 13.11 | 12.93 | 13.01 | 13.01 | -0.54% | 3,718,100 |
| Oct 21, 2025 | 13.07 | 13.25 | 13.00 | 13.08 | 13.08 | 0.08% | 1,620,934 |
| Oct 20, 2025 | 12.82 | 13.07 | 12.82 | 13.07 | 13.07 | 1.00% | 1,365,096 |
| Oct 17, 2025 | 13.18 | 13.18 | 12.88 | 12.94 | 12.94 | -1.45% | 1,612,432 |
| Oct 16, 2025 | 12.95 | 13.14 | 12.87 | 13.13 | 13.13 | 1.86% | 2,253,814 |
| Oct 15, 2025 | 12.80 | 12.90 | 12.74 | 12.89 | 12.89 | 1.42% | 2,024,866 |
| Oct 14, 2025 | 12.58 | 12.90 | 12.58 | 12.71 | 12.71 | 0.95% | 2,195,108 |
| Oct 13, 2025 | 12.36 | 12.59 | 12.36 | 12.59 | 12.59 | -0.47% | 1,964,263 |
| Oct 10, 2025 | 12.56 | 12.89 | 12.56 | 12.65 | 12.65 | -1.09% | 1,707,128 |
| Oct 9, 2025 | 13.20 | 13.20 | 12.76 | 12.79 | 12.79 | 4.66% | 5,135,926 |
| Oct 8, 2025 | 12.22 | 12.26 | 12.06 | 12.22 | 12.22 | -0.08% | 887,502 |
| Oct 6, 2025 | 12.11 | 12.25 | 12.06 | 12.23 | 12.23 | 0.74% | 1,427,784 |
| Oct 3, 2025 | 12.21 | 12.21 | 12.03 | 12.14 | 12.14 | -0.57% | 1,068,884 |
| Oct 2, 2025 | 12.18 | 12.22 | 12.10 | 12.21 | 12.21 | 0.91% | 1,959,837 |
| Sep 30, 2025 | 11.89 | 12.11 | 11.89 | 12.10 | 12.10 | 2.37% | 1,848,331 |
| Sep 29, 2025 | 11.86 | 11.89 | 11.75 | 11.82 | 11.82 | 0.51% | 1,198,999 |
| Sep 26, 2025 | 11.78 | 11.80 | 11.64 | 11.76 | 11.76 | 0.51% | 1,112,943 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.68 | 11.70 | 11.70 | -1.27% | 1,916,306 |
| Sep 24, 2025 | 12.00 | 12.03 | 11.80 | 11.85 | 11.85 | -0.67% | 1,426,729 |
| Sep 23, 2025 | 12.00 | 12.00 | 11.87 | 11.93 | 11.93 | 0.08% | 1,356,448 |
| Sep 22, 2025 | 12.10 | 12.10 | 11.84 | 11.92 | 11.92 | -0.50% | 1,696,428 |
| Sep 19, 2025 | 12.04 | 12.17 | 11.92 | 11.98 | 11.98 | -1.48% | 4,302,576 |
| Sep 18, 2025 | 12.22 | 12.29 | 12.10 | 12.16 | 12.16 | 0.08% | 1,037,016 |
| Sep 17, 2025 | 12.20 | 12.20 | 12.02 | 12.15 | 12.15 | -0.08% | 1,578,627 |
| Sep 16, 2025 | 12.24 | 12.29 | 12.16 | 12.16 | 12.16 | -0.65% | 1,010,008 |
| Sep 15, 2025 | 12.49 | 12.49 | 12.24 | 12.24 | 12.24 | -1.05% | 765,141 |
| Sep 12, 2025 | 12.32 | 12.40 | 12.32 | 12.37 | 12.37 | 0.41% | 1,037,609 |
| Sep 11, 2025 | 12.30 | 12.38 | 12.23 | 12.32 | 12.32 | -0.16% | 634,201 |
| Sep 10, 2025 | 12.27 | 12.36 | 12.20 | 12.34 | 12.34 | 1.56% | 1,957,314 |
| Sep 9, 2025 | 12.28 | 12.28 | 12.08 | 12.15 | 12.15 | -0.16% | 960,436 |
| Sep 8, 2025 | 12.04 | 12.19 | 12.04 | 12.17 | 12.17 | 1.08% | 1,129,000 |
| Sep 5, 2025 | 12.18 | 12.19 | 12.01 | 12.04 | 12.04 | - | 1,102,690 |
| Sep 4, 2025 | 12.22 | 12.22 | 11.96 | 12.04 | 12.04 | -0.91% | 1,756,096 |
| Sep 3, 2025 | 12.35 | 12.55 | 12.08 | 12.15 | 12.15 | -4.56% | 2,206,390 |
| Sep 2, 2025 | 12.60 | 12.79 | 12.60 | 12.73 | 12.34 | 0.79% | 1,215,290 |
| Sep 1, 2025 | 12.85 | 12.86 | 12.58 | 12.63 | 12.24 | -1.71% | 4,318,809 |
| Aug 29, 2025 | 12.97 | 12.97 | 12.84 | 12.85 | 12.46 | -0.39% | 1,848,673 |
| Aug 28, 2025 | 12.88 | 12.91 | 12.76 | 12.90 | 12.50 | 0.55% | 1,501,562 |
| Aug 27, 2025 | 12.90 | 13.02 | 12.80 | 12.83 | 12.44 | -0.08% | 1,204,745 |
| Aug 26, 2025 | 13.09 | 13.09 | 12.82 | 12.84 | 12.45 | -1.23% | 2,784,667 |
| Aug 25, 2025 | 13.39 | 13.40 | 13.00 | 13.00 | 12.60 | -2.26% | 3,034,459 |
| Aug 22, 2025 | 13.21 | 13.52 | 13.07 | 13.30 | 12.89 | -1.63% | 3,732,299 |
| Aug 21, 2025 | 12.64 | 13.52 | 12.56 | 13.52 | 13.11 | 6.79% | 7,667,547 |
| Aug 20, 2025 | 12.35 | 12.71 | 12.30 | 12.66 | 12.27 | 1.61% | 1,578,554 |
| Aug 19, 2025 | 12.21 | 12.47 | 12.21 | 12.46 | 12.08 | 2.05% | 1,288,980 |
| Aug 18, 2025 | 12.50 | 12.55 | 12.21 | 12.21 | 11.84 | -3.02% | 1,833,646 |
| Aug 15, 2025 | 12.79 | 12.80 | 12.46 | 12.59 | 12.20 | -1.56% | 819,994 |
| Aug 14, 2025 | 12.77 | 12.81 | 12.65 | 12.79 | 12.40 | -0.23% | 1,130,115 |
| Aug 13, 2025 | 12.86 | 12.89 | 12.77 | 12.82 | 12.43 | -0.31% | 821,696 |
| Aug 12, 2025 | 12.81 | 12.88 | 12.78 | 12.86 | 12.47 | 0.39% | 676,669 |
| Aug 11, 2025 | 12.83 | 12.91 | 12.76 | 12.81 | 12.42 | 0.08% | 616,076 |
| Aug 8, 2025 | 12.80 | 12.86 | 12.67 | 12.80 | 12.41 | -0.16% | 1,564,895 |
| Aug 7, 2025 | 12.56 | 12.84 | 12.51 | 12.82 | 12.43 | 2.64% | 2,315,610 |
| Aug 6, 2025 | 12.41 | 12.58 | 12.39 | 12.49 | 12.11 | 0.64% | 1,266,052 |
| Aug 5, 2025 | 12.30 | 12.49 | 12.27 | 12.41 | 12.03 | 1.22% | 1,011,567 |
| Aug 4, 2025 | 12.26 | 12.32 | 12.14 | 12.26 | 11.88 | 0.33% | 823,042 |
| Aug 1, 2025 | 12.10 | 12.24 | 12.10 | 12.22 | 11.85 | 0.66% | 853,101 |
| Jul 31, 2025 | 12.24 | 12.28 | 12.08 | 12.14 | 11.77 | -0.82% | 1,368,748 |
| Jul 30, 2025 | 12.52 | 12.58 | 12.18 | 12.24 | 11.87 | -2.24% | 2,196,121 |
| Jul 29, 2025 | 12.28 | 12.56 | 12.28 | 12.52 | 12.14 | 1.95% | 1,266,301 |
| Jul 28, 2025 | 12.10 | 12.38 | 12.10 | 12.28 | 11.90 | 0.49% | 1,543,500 |
| Jul 25, 2025 | 12.16 | 12.24 | 12.08 | 12.22 | 11.85 | - | 852,401 |
| Jul 24, 2025 | 12.18 | 12.22 | 12.02 | 12.22 | 11.85 | 0.33% | 3,552,241 |
| Jul 23, 2025 | 12.28 | 12.28 | 12.06 | 12.18 | 11.81 | 0.33% | 1,009,040 |
| Jul 22, 2025 | 12.22 | 12.26 | 12.06 | 12.14 | 11.77 | -0.65% | 1,328,901 |
| Jul 21, 2025 | 12.22 | 12.30 | 12.20 | 12.22 | 11.85 | -0.81% | 911,843 |
| Jul 18, 2025 | 12.36 | 12.40 | 12.22 | 12.32 | 11.94 | - | 1,098,791 |
| Jul 17, 2025 | 12.44 | 12.44 | 12.30 | 12.32 | 11.94 | -0.32% | 1,228,376 |
| Jul 16, 2025 | 12.32 | 12.50 | 12.32 | 12.36 | 11.98 | -0.48% | 783,257 |