The Bank of East Asia, Limited (HKG:0023)
Hong Kong
· Delayed Price · Currency is HKD 13.80
-0.04 (-0.29%)
Mar 10, 2026, 11:59 AM HKT
The Bank of East Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.81 | 13.87 | 13.35 | 13.84 | 13.84 | -0.72% | 2,102,289 |
| Mar 6, 2026 | 14.08 | 14.12 | 13.82 | 13.94 | 13.94 | -0.99% | 2,410,592 |
| Mar 5, 2026 | 14.01 | 14.34 | 13.97 | 14.08 | 14.08 | 1.22% | 1,229,667 |
| Mar 4, 2026 | 14.32 | 14.32 | 13.76 | 13.91 | 13.91 | -2.86% | 2,324,980 |
| Mar 3, 2026 | 14.48 | 14.64 | 14.22 | 14.32 | 14.32 | -2.59% | 1,758,593 |
| Mar 2, 2026 | 15.22 | 15.22 | 14.55 | 14.70 | 14.48 | -3.42% | 2,050,788 |
| Feb 27, 2026 | 15.22 | 15.40 | 15.10 | 15.22 | 14.99 | 0.20% | 1,606,883 |
| Feb 26, 2026 | 15.35 | 15.55 | 15.11 | 15.19 | 14.96 | -0.46% | 1,892,859 |
| Feb 25, 2026 | 15.39 | 15.43 | 15.21 | 15.26 | 15.03 | -0.91% | 2,446,509 |
| Feb 24, 2026 | 15.50 | 15.55 | 15.22 | 15.40 | 15.17 | -0.06% | 1,916,416 |
| Feb 23, 2026 | 15.25 | 15.50 | 15.01 | 15.41 | 15.18 | 1.05% | 2,617,998 |
| Feb 20, 2026 | 15.20 | 15.70 | 15.11 | 15.25 | 15.02 | 0.26% | 4,064,122 |
| Feb 16, 2026 | 14.22 | 15.42 | 14.22 | 15.21 | 14.98 | 7.57% | 7,968,907 |
| Feb 13, 2026 | 15.52 | 15.67 | 13.72 | 14.14 | 13.93 | -11.13% | 8,044,014 |
| Feb 12, 2026 | 15.88 | 16.00 | 15.71 | 15.91 | 15.67 | 0.19% | 2,293,818 |
| Feb 11, 2026 | 16.03 | 16.25 | 15.80 | 15.88 | 15.64 | -0.94% | 2,577,831 |
| Feb 10, 2026 | 15.64 | 16.44 | 15.59 | 16.03 | 15.79 | 2.89% | 4,467,767 |
| Feb 9, 2026 | 15.03 | 15.66 | 15.03 | 15.58 | 15.35 | 3.66% | 3,441,047 |
| Feb 6, 2026 | 14.73 | 15.08 | 14.60 | 15.03 | 14.81 | 2.04% | 1,891,161 |
| Feb 5, 2026 | 14.83 | 14.88 | 14.63 | 14.73 | 14.51 | -1.01% | 1,731,608 |
| Feb 4, 2026 | 14.70 | 14.91 | 14.67 | 14.88 | 14.66 | 1.22% | 1,030,499 |
| Feb 3, 2026 | 14.52 | 14.74 | 14.52 | 14.70 | 14.48 | 0.55% | 826,347 |
| Feb 2, 2026 | 14.87 | 14.90 | 14.35 | 14.62 | 14.40 | -2.01% | 1,446,672 |
| Jan 30, 2026 | 14.78 | 14.92 | 14.70 | 14.92 | 14.70 | 1.36% | 1,908,994 |
| Jan 29, 2026 | 14.77 | 14.80 | 14.61 | 14.72 | 14.50 | -0.34% | 1,599,438 |
| Jan 28, 2026 | 14.59 | 14.78 | 14.50 | 14.77 | 14.55 | 1.16% | 2,032,385 |
| Jan 27, 2026 | 13.91 | 14.60 | 13.91 | 14.60 | 14.38 | 4.36% | 3,921,842 |
| Jan 26, 2026 | 13.67 | 13.99 | 13.67 | 13.99 | 13.78 | 2.04% | 1,351,832 |
| Jan 23, 2026 | 13.77 | 13.77 | 13.66 | 13.71 | 13.50 | -0.44% | 823,296 |
| Jan 22, 2026 | 13.70 | 13.78 | 13.67 | 13.77 | 13.56 | 1.03% | 443,745 |
| Jan 21, 2026 | 13.68 | 13.72 | 13.52 | 13.63 | 13.43 | -0.58% | 558,628 |
| Jan 20, 2026 | 13.73 | 13.84 | 13.65 | 13.71 | 13.50 | -0.15% | 645,016 |
| Jan 19, 2026 | 13.54 | 13.90 | 13.54 | 13.73 | 13.52 | 0.37% | 1,367,740 |
| Jan 16, 2026 | 13.67 | 13.90 | 13.67 | 13.68 | 13.48 | 0.22% | 1,377,651 |
| Jan 15, 2026 | 13.60 | 13.65 | 13.44 | 13.65 | 13.45 | 0.74% | 1,299,624 |
| Jan 14, 2026 | 13.72 | 13.73 | 13.40 | 13.55 | 13.35 | -1.24% | 1,748,212 |
| Jan 13, 2026 | 13.50 | 13.75 | 13.50 | 13.72 | 13.51 | 1.18% | 1,651,889 |
| Jan 12, 2026 | 13.62 | 13.79 | 13.43 | 13.56 | 13.36 | -0.37% | 1,028,920 |
| Jan 9, 2026 | 13.52 | 13.66 | 13.51 | 13.61 | 13.41 | 0.15% | 598,891 |
| Jan 8, 2026 | 13.42 | 13.64 | 13.42 | 13.59 | 13.39 | -0.07% | 826,926 |
| Jan 7, 2026 | 13.77 | 13.77 | 13.54 | 13.60 | 13.40 | -0.87% | 844,355 |
| Jan 6, 2026 | 13.75 | 13.77 | 13.60 | 13.72 | 13.51 | 1.33% | 1,420,106 |
| Jan 5, 2026 | 13.77 | 13.77 | 13.36 | 13.54 | 13.34 | 0.45% | 819,683 |
| Jan 2, 2026 | 13.48 | 13.48 | 13.30 | 13.48 | 13.28 | 1.20% | 487,169 |
| Dec 31, 2025 | 13.40 | 13.47 | 13.30 | 13.32 | 13.12 | -0.67% | 393,662 |
| Dec 30, 2025 | 13.32 | 13.46 | 13.17 | 13.41 | 13.21 | 1.13% | 1,008,900 |
| Dec 29, 2025 | 13.46 | 13.46 | 13.16 | 13.26 | 13.06 | -1.49% | 887,757 |
| Dec 24, 2025 | 13.50 | 13.50 | 13.44 | 13.46 | 13.26 | -0.07% | 296,075 |
| Dec 23, 2025 | 13.36 | 13.80 | 13.31 | 13.47 | 13.27 | 1.13% | 2,180,949 |
| Dec 22, 2025 | 13.38 | 13.48 | 13.23 | 13.32 | 13.12 | -0.08% | 1,150,333 |
| Dec 19, 2025 | 13.32 | 13.45 | 13.32 | 13.33 | 13.13 | 0.30% | 1,163,970 |
| Dec 18, 2025 | 13.11 | 13.30 | 13.09 | 13.29 | 13.09 | 1.53% | 615,722 |
| Dec 17, 2025 | 13.00 | 13.16 | 12.95 | 13.09 | 12.89 | 0.15% | 574,502 |
| Dec 16, 2025 | 13.13 | 13.16 | 13.00 | 13.07 | 12.87 | -0.38% | 789,496 |
| Dec 15, 2025 | 13.08 | 13.19 | 13.08 | 13.12 | 12.92 | -1.35% | 676,893 |
| Dec 12, 2025 | 13.21 | 13.30 | 13.18 | 13.30 | 13.10 | 0.99% | 651,877 |
| Dec 11, 2025 | 13.10 | 13.22 | 12.96 | 13.17 | 12.97 | 0.53% | 1,255,161 |
| Dec 10, 2025 | 13.03 | 13.13 | 12.92 | 13.10 | 12.90 | 0.54% | 1,023,007 |
| Dec 9, 2025 | 13.16 | 13.19 | 13.00 | 13.03 | 12.83 | -0.99% | 745,472 |
| Dec 8, 2025 | 13.31 | 13.58 | 13.13 | 13.16 | 12.96 | -0.98% | 808,524 |
| Dec 5, 2025 | 13.10 | 13.29 | 13.05 | 13.29 | 13.09 | -0.23% | 512,417 |
| Dec 4, 2025 | 12.91 | 13.32 | 12.91 | 13.32 | 13.12 | 0.30% | 774,666 |
| Dec 3, 2025 | 13.38 | 13.45 | 13.23 | 13.28 | 13.08 | -0.45% | 669,656 |
| Dec 2, 2025 | 13.25 | 13.35 | 13.21 | 13.34 | 13.14 | 1.14% | 975,145 |
| Dec 1, 2025 | 13.14 | 13.36 | 13.11 | 13.19 | 12.99 | 0.46% | 2,096,626 |
| Nov 28, 2025 | 13.26 | 13.49 | 13.12 | 13.13 | 12.93 | -1.06% | 684,752 |
| Nov 27, 2025 | 13.10 | 13.30 | 12.91 | 13.27 | 13.07 | 0.76% | 1,166,277 |
| Nov 26, 2025 | 13.35 | 13.35 | 13.14 | 13.17 | 12.97 | -0.45% | 1,122,856 |
| Nov 25, 2025 | 13.20 | 13.29 | 13.16 | 13.23 | 13.03 | 0.23% | 479,068 |
| Nov 24, 2025 | 13.14 | 13.26 | 13.08 | 13.20 | 13.00 | 0.46% | 1,232,759 |
| Nov 21, 2025 | 13.10 | 13.14 | 12.90 | 13.14 | 12.94 | -0.23% | 2,078,169 |
| Nov 20, 2025 | 13.23 | 13.29 | 13.16 | 13.17 | 12.97 | -0.45% | 630,010 |
| Nov 19, 2025 | 13.34 | 13.36 | 13.07 | 13.23 | 13.03 | -1.19% | 1,212,492 |
| Nov 18, 2025 | 13.45 | 13.48 | 13.35 | 13.39 | 13.19 | -1.62% | 1,139,301 |
| Nov 17, 2025 | 13.75 | 13.75 | 13.41 | 13.61 | 13.41 | -1.09% | 1,116,521 |
| Nov 14, 2025 | 13.63 | 13.87 | 13.63 | 13.76 | 13.55 | -0.29% | 692,090 |
| Nov 13, 2025 | 13.97 | 13.98 | 13.70 | 13.80 | 13.59 | -0.72% | 953,150 |
| Nov 12, 2025 | 13.68 | 13.94 | 13.61 | 13.90 | 13.69 | 1.98% | 2,461,917 |
| Nov 11, 2025 | 13.50 | 13.66 | 13.49 | 13.63 | 13.43 | 1.04% | 1,052,636 |
| Nov 10, 2025 | 13.66 | 13.66 | 13.46 | 13.49 | 13.29 | -1.24% | 790,487 |
| Nov 7, 2025 | 13.78 | 13.78 | 13.53 | 13.66 | 13.46 | -0.44% | 1,411,702 |
| Nov 6, 2025 | 13.64 | 13.75 | 13.60 | 13.72 | 13.51 | 0.59% | 1,971,455 |
| Nov 5, 2025 | 13.68 | 13.68 | 13.37 | 13.64 | 13.44 | 0.59% | 1,246,219 |
| Nov 4, 2025 | 13.31 | 13.69 | 13.31 | 13.56 | 13.36 | 1.88% | 2,636,135 |
| Nov 3, 2025 | 13.35 | 13.39 | 13.15 | 13.31 | 13.11 | -0.67% | 626,159 |
| Oct 31, 2025 | 13.41 | 13.45 | 13.33 | 13.40 | 13.20 | 0.22% | 1,700,042 |
| Oct 30, 2025 | 13.33 | 13.40 | 13.22 | 13.37 | 13.17 | 0.83% | 1,368,567 |
| Oct 28, 2025 | 13.46 | 13.46 | 13.26 | 13.26 | 13.06 | -1.27% | 941,808 |
| Oct 27, 2025 | 13.29 | 13.50 | 13.28 | 13.43 | 13.23 | 1.21% | 1,423,436 |
| Oct 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 13.07 | 0.45% | 1,149,934 |
| Oct 23, 2025 | 12.95 | 13.25 | 12.95 | 13.21 | 13.01 | 1.54% | 2,427,680 |
| Oct 22, 2025 | 12.98 | 13.11 | 12.93 | 13.01 | 12.82 | -0.54% | 3,718,100 |
| Oct 21, 2025 | 13.07 | 13.25 | 13.00 | 13.08 | 12.88 | 0.08% | 1,620,934 |
| Oct 20, 2025 | 12.82 | 13.07 | 12.82 | 13.07 | 12.87 | 1.00% | 1,365,096 |
| Oct 17, 2025 | 13.18 | 13.18 | 12.88 | 12.94 | 12.75 | -1.45% | 1,612,432 |
| Oct 16, 2025 | 12.95 | 13.14 | 12.87 | 13.13 | 12.93 | 1.86% | 2,253,814 |
| Oct 15, 2025 | 12.80 | 12.90 | 12.74 | 12.89 | 12.70 | 1.42% | 2,024,866 |
| Oct 14, 2025 | 12.58 | 12.90 | 12.58 | 12.71 | 12.52 | 0.95% | 2,195,108 |
| Oct 13, 2025 | 12.36 | 12.59 | 12.36 | 12.59 | 12.40 | -0.47% | 1,964,263 |
| Oct 10, 2025 | 12.56 | 12.89 | 12.56 | 12.65 | 12.46 | -1.09% | 1,707,128 |