Skip to main content
The Bank of East Asia, Limited (HKG:0023)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.90
+0.13 (0.94%)
Apr 29, 2026, 4:08 PM HKT

The Bank of East Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8014.0013.7413.88-0.80%345,123
Apr 28, 202613.6813.8013.6313.7713.770.66%755,558
Apr 27, 202613.9013.9013.6713.6813.68-1.01%678,157
Apr 24, 202613.7813.8213.6313.8213.82-0.29%842,713
Apr 23, 202614.0014.0013.8013.8613.86-0.29%998,101
Apr 22, 202614.0714.1513.8713.9013.90-1.14%1,010,755
Apr 21, 202613.8014.1513.8014.0614.061.22%1,473,160
Apr 20, 202613.8113.9513.7813.8913.89-0.07%420,250
Apr 17, 202613.7413.9013.6813.9013.901.24%912,473
Apr 16, 202613.6313.7513.6113.7313.73-0.51%693,460
Apr 15, 202613.7213.8013.6113.8013.800.58%856,917
Apr 14, 202613.8613.8613.6513.7213.72-0.07%621,370
Apr 13, 202613.5413.7313.5413.7313.73-1.22%570,435
Apr 10, 202613.8313.9813.8213.9013.900.87%802,184
Apr 9, 202613.9213.9213.6913.7813.78-1.01%533,869
Apr 8, 202613.5013.9913.5013.9213.923.34%1,559,249
Apr 2, 202613.4313.5413.3413.4713.470.45%926,704
Apr 1, 202613.3513.5013.2913.4113.412.60%864,457
Mar 31, 202613.0013.3512.9913.0713.07-1.21%1,555,717
Mar 30, 202613.3013.3013.0013.2313.23-0.90%996,586
Mar 27, 202613.4113.4113.3013.3513.35-0.74%1,009,851
Mar 26, 202613.4313.6213.3513.4513.45-0.96%1,021,200
Mar 25, 202613.5513.5913.3813.5813.581.12%771,566
Mar 24, 202613.3613.4413.2113.4313.431.36%824,171
Mar 23, 202613.4013.4813.1413.2513.25-2.72%1,828,790
Mar 20, 202613.6213.7413.4813.6213.62-4,293,195
Mar 19, 202613.5813.7513.5613.6213.62-0.80%668,547
Mar 18, 202613.8013.8013.6013.7313.730.73%489,605
Mar 17, 202613.8613.8613.6313.6313.630.52%1,323,500
Mar 16, 202613.6613.6613.3613.5613.56-0.73%2,285,480
Mar 13, 202613.9013.9313.6213.6613.66-1.73%862,115
Mar 12, 202613.9714.1613.8213.9013.900.14%1,958,787
Mar 11, 202613.9114.0413.8013.8813.880.51%818,793
Mar 10, 202613.8914.0413.7713.8113.81-0.22%1,642,652
Mar 9, 202613.8113.8713.3513.8413.84-0.72%2,102,289
Mar 6, 202614.0814.1213.8213.9413.94-0.99%2,410,592
Mar 5, 202614.0114.3413.9714.0814.081.22%1,229,667
Mar 4, 202614.3214.3213.7613.9113.91-2.86%2,324,980
Mar 3, 202614.4814.6414.2214.3214.32-2.59%1,758,593
Mar 2, 202615.2215.2214.5514.7014.48-3.42%2,050,788
Feb 27, 202615.2215.4015.1015.2214.990.20%1,606,883
Feb 26, 202615.3515.5515.1115.1914.96-0.46%1,892,859
Feb 25, 202615.3915.4315.2115.2615.03-0.91%2,446,509
Feb 24, 202615.5015.5515.2215.4015.17-0.06%1,916,416
Feb 23, 202615.2515.5015.0115.4115.181.05%2,617,998
Feb 20, 202615.2015.7015.1115.2515.020.26%4,064,122
Feb 16, 202614.2215.4214.2215.2114.987.57%7,968,907
Feb 13, 202615.5215.6713.7214.1413.93-11.13%8,044,014
Feb 12, 202615.8816.0015.7115.9115.670.19%2,293,818
Feb 11, 202616.0316.2515.8015.8815.64-0.94%2,577,831
Feb 10, 202615.6416.4415.5916.0315.792.89%4,467,767
Feb 9, 202615.0315.6615.0315.5815.353.66%3,441,047
Feb 6, 202614.7315.0814.6015.0314.812.04%1,891,161
Feb 5, 202614.8314.8814.6314.7314.51-1.01%1,731,608
Feb 4, 202614.7014.9114.6714.8814.661.22%1,030,499
Feb 3, 202614.5214.7414.5214.7014.480.55%826,347
Feb 2, 202614.8714.9014.3514.6214.40-2.01%1,446,672
Jan 30, 202614.7814.9214.7014.9214.701.36%1,908,994
Jan 29, 202614.7714.8014.6114.7214.50-0.34%1,599,438
Jan 28, 202614.5914.7814.5014.7714.551.16%2,032,385
Jan 27, 202613.9114.6013.9114.6014.384.36%3,921,842
Jan 26, 202613.6713.9913.6713.9913.782.04%1,351,832
Jan 23, 202613.7713.7713.6613.7113.50-0.44%823,296
Jan 22, 202613.7013.7813.6713.7713.561.03%443,745
Jan 21, 202613.6813.7213.5213.6313.43-0.58%558,628
Jan 20, 202613.7313.8413.6513.7113.50-0.15%645,016
Jan 19, 202613.5413.9013.5413.7313.520.37%1,367,740
Jan 16, 202613.6713.9013.6713.6813.480.22%1,377,651
Jan 15, 202613.6013.6513.4413.6513.450.74%1,299,624
Jan 14, 202613.7213.7313.4013.5513.35-1.24%1,748,212
Jan 13, 202613.5013.7513.5013.7213.511.18%1,651,889
Jan 12, 202613.6213.7913.4313.5613.36-0.37%1,028,920
Jan 9, 202613.5213.6613.5113.6113.410.15%598,891
Jan 8, 202613.4213.6413.4213.5913.39-0.07%826,926
Jan 7, 202613.7713.7713.5413.6013.40-0.87%844,355
Jan 6, 202613.7513.7713.6013.7213.511.33%1,420,106
Jan 5, 202613.7713.7713.3613.5413.340.45%819,683
Jan 2, 202613.4813.4813.3013.4813.281.20%487,169
Dec 31, 202513.4013.4713.3013.3213.12-0.67%393,662
Dec 30, 202513.3213.4613.1713.4113.211.13%1,008,900
Dec 29, 202513.4613.4613.1613.2613.06-1.49%887,757
Dec 24, 202513.5013.5013.4413.4613.26-0.07%296,075
Dec 23, 202513.3613.8013.3113.4713.271.13%2,180,949
Dec 22, 202513.3813.4813.2313.3213.12-0.08%1,150,333
Dec 19, 202513.3213.4513.3213.3313.130.30%1,163,970
Dec 18, 202513.1113.3013.0913.2913.091.53%615,722
Dec 17, 202513.0013.1612.9513.0912.890.15%574,502
Dec 16, 202513.1313.1613.0013.0712.87-0.38%789,496
Dec 15, 202513.0813.1913.0813.1212.92-1.35%676,893
Dec 12, 202513.2113.3013.1813.3013.100.99%651,877
Dec 11, 202513.1013.2212.9613.1712.970.53%1,255,161
Dec 10, 202513.0313.1312.9213.1012.900.54%1,023,007
Dec 9, 202513.1613.1913.0013.0312.83-0.99%745,472
Dec 8, 202513.3113.5813.1313.1612.96-0.98%808,524
Dec 5, 202513.1013.2913.0513.2913.09-0.23%512,417
Dec 4, 202512.9113.3212.9113.3213.120.30%774,666
Dec 3, 202513.3813.4513.2313.2813.08-0.45%669,656
Dec 2, 202513.2513.3513.2113.3413.141.14%975,145
Dec 1, 202513.1413.3613.1113.1912.990.46%2,096,626
Nov 28, 202513.2613.4913.1213.1312.93-1.06%684,752