BOC Aviation Limited (HKG:2588)
Hong Kong
· Delayed Price · Currency is HKD 81.70
+2.95 (3.75%)
Mar 10, 2026, 2:24 PM HKT
BOC Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 79.85 | 81.60 | 79.55 | 81.05 | - | 2.92% | 316,496 |
| Mar 9, 2026 | 81.90 | 81.90 | 76.80 | 78.75 | 78.75 | -3.85% | 2,059,765 |
| Mar 6, 2026 | 82.10 | 82.10 | 79.50 | 81.90 | 81.90 | 1.11% | 1,530,507 |
| Mar 5, 2026 | 80.75 | 82.45 | 80.75 | 81.00 | 81.00 | 0.43% | 828,578 |
| Mar 4, 2026 | 83.10 | 83.10 | 80.10 | 80.65 | 80.65 | -3.01% | 1,244,637 |
| Mar 3, 2026 | 84.85 | 84.85 | 81.65 | 83.15 | 83.15 | 0.79% | 942,199 |
| Mar 2, 2026 | 86.60 | 87.00 | 81.50 | 82.50 | 82.50 | -5.28% | 1,962,525 |
| Feb 27, 2026 | 87.90 | 87.95 | 85.80 | 87.10 | 87.10 | -1.02% | 1,293,247 |
| Feb 26, 2026 | 88.35 | 89.05 | 86.95 | 88.00 | 88.00 | - | 578,233 |
| Feb 25, 2026 | 90.90 | 90.90 | 87.70 | 88.00 | 88.00 | -4.30% | 646,428 |
| Feb 24, 2026 | 87.25 | 91.95 | 87.25 | 91.95 | 91.95 | 3.78% | 746,980 |
| Feb 23, 2026 | 90.00 | 90.00 | 87.85 | 88.60 | 88.60 | 0.28% | 786,075 |
| Feb 20, 2026 | 88.00 | 90.50 | 86.90 | 88.35 | 88.35 | 0.11% | 458,542 |
| Feb 16, 2026 | 89.95 | 89.95 | 86.85 | 88.25 | 88.25 | -0.06% | 233,724 |
| Feb 13, 2026 | 87.60 | 88.60 | 87.00 | 88.30 | 88.30 | -0.34% | 431,284 |
| Feb 12, 2026 | 88.75 | 89.35 | 87.70 | 88.60 | 88.60 | -0.11% | 581,175 |
| Feb 11, 2026 | 85.55 | 88.70 | 85.55 | 88.70 | 88.70 | 1.26% | 1,070,790 |
| Feb 10, 2026 | 87.80 | 87.85 | 86.00 | 87.60 | 87.60 | - | 611,142 |
| Feb 9, 2026 | 85.10 | 87.85 | 85.10 | 87.60 | 87.60 | 2.94% | 970,334 |
| Feb 6, 2026 | 84.10 | 86.75 | 83.30 | 85.10 | 85.10 | 1.07% | 1,429,247 |
| Feb 5, 2026 | 83.50 | 84.20 | 81.90 | 84.20 | 84.20 | 1.63% | 951,254 |
| Feb 4, 2026 | 82.20 | 83.50 | 82.00 | 82.85 | 82.85 | 0.79% | 894,866 |
| Feb 3, 2026 | 81.15 | 82.75 | 79.70 | 82.20 | 82.20 | 3.27% | 630,425 |
| Feb 2, 2026 | 82.75 | 82.75 | 78.45 | 79.60 | 79.60 | -1.85% | 598,576 |
| Jan 30, 2026 | 80.50 | 83.00 | 80.40 | 81.10 | 81.10 | -0.67% | 475,292 |
| Jan 29, 2026 | 82.25 | 83.35 | 81.00 | 81.65 | 81.65 | -1.27% | 619,125 |
| Jan 28, 2026 | 82.50 | 83.00 | 81.40 | 82.70 | 82.70 | 0.55% | 537,515 |
| Jan 27, 2026 | 79.35 | 82.25 | 79.35 | 82.25 | 82.25 | 1.23% | 494,296 |
| Jan 26, 2026 | 83.00 | 83.00 | 80.45 | 81.25 | 81.25 | -0.91% | 345,786 |
| Jan 23, 2026 | 83.00 | 83.15 | 81.40 | 82.00 | 82.00 | -1.20% | 619,362 |
| Jan 22, 2026 | 82.90 | 84.50 | 82.40 | 83.00 | 83.00 | - | 1,076,372 |
| Jan 21, 2026 | 82.00 | 83.35 | 82.00 | 83.00 | 83.00 | -0.42% | 725,042 |
| Jan 20, 2026 | 81.10 | 83.85 | 79.10 | 83.35 | 83.35 | 2.27% | 779,532 |
| Jan 19, 2026 | 82.20 | 82.20 | 81.00 | 81.50 | 81.50 | -0.97% | 270,602 |
| Jan 16, 2026 | 81.75 | 82.50 | 81.60 | 82.30 | 82.30 | 0.67% | 597,560 |
| Jan 15, 2026 | 80.90 | 82.20 | 80.90 | 81.75 | 81.75 | 0.62% | 346,837 |
| Jan 14, 2026 | 80.70 | 82.05 | 80.45 | 81.25 | 81.25 | 0.56% | 1,126,276 |
| Jan 13, 2026 | 79.60 | 81.00 | 78.40 | 80.80 | 80.80 | 2.47% | 1,225,295 |
| Jan 12, 2026 | 78.65 | 79.60 | 78.15 | 78.85 | 78.85 | -0.25% | 543,656 |
| Jan 9, 2026 | 79.35 | 79.70 | 78.30 | 79.05 | 79.05 | -0.38% | 964,796 |
| Jan 8, 2026 | 77.50 | 79.95 | 77.10 | 79.35 | 79.35 | 1.86% | 1,219,374 |
| Jan 7, 2026 | 78.05 | 78.30 | 77.30 | 77.90 | 77.90 | -0.70% | 662,710 |
| Jan 6, 2026 | 75.25 | 78.85 | 75.20 | 78.45 | 78.45 | 4.25% | 1,470,023 |
| Jan 5, 2026 | 73.30 | 75.50 | 73.00 | 75.25 | 75.25 | 2.10% | 626,030 |
| Jan 2, 2026 | 73.50 | 73.80 | 72.55 | 73.70 | 73.70 | 1.24% | 184,991 |
| Dec 31, 2025 | 74.00 | 74.00 | 72.40 | 72.80 | 72.80 | -0.68% | 209,100 |
| Dec 30, 2025 | 72.45 | 74.05 | 72.45 | 73.30 | 73.30 | 1.17% | 433,405 |
| Dec 29, 2025 | 74.25 | 74.25 | 71.65 | 72.45 | 72.45 | -0.41% | 425,600 |
| Dec 24, 2025 | 73.90 | 74.20 | 72.75 | 72.75 | 72.75 | -1.56% | 96,199 |
| Dec 23, 2025 | 73.60 | 74.30 | 73.20 | 73.90 | 73.90 | 0.48% | 671,771 |
| Dec 22, 2025 | 73.50 | 73.65 | 72.30 | 73.55 | 73.55 | 0.75% | 499,234 |
| Dec 19, 2025 | 72.80 | 73.10 | 72.20 | 73.00 | 73.00 | 0.76% | 735,306 |
| Dec 18, 2025 | 73.75 | 73.75 | 71.95 | 72.45 | 72.45 | -2.09% | 887,301 |
| Dec 17, 2025 | 72.90 | 74.25 | 72.25 | 74.00 | 74.00 | 1.51% | 1,114,200 |
| Dec 16, 2025 | 73.90 | 74.25 | 72.30 | 72.90 | 72.90 | -1.49% | 556,290 |
| Dec 15, 2025 | 74.10 | 74.30 | 73.00 | 74.00 | 74.00 | 0.14% | 561,396 |
| Dec 12, 2025 | 72.50 | 74.40 | 72.50 | 73.90 | 73.90 | 1.03% | 866,320 |
| Dec 11, 2025 | 73.40 | 73.75 | 72.50 | 73.15 | 73.15 | 0.48% | 666,054 |
| Dec 10, 2025 | 73.80 | 74.00 | 72.10 | 72.80 | 72.80 | -1.36% | 586,836 |
| Dec 9, 2025 | 73.55 | 74.05 | 72.90 | 73.80 | 73.80 | 0.34% | 1,051,000 |
| Dec 8, 2025 | 73.75 | 74.50 | 73.00 | 73.55 | 73.55 | 1.10% | 794,026 |
| Dec 5, 2025 | 72.80 | 74.00 | 72.50 | 72.75 | 72.75 | -1.69% | 836,162 |
| Dec 4, 2025 | 73.35 | 74.15 | 73.00 | 74.00 | 74.00 | 0.89% | 564,256 |
| Dec 3, 2025 | 73.50 | 74.15 | 72.00 | 73.35 | 73.35 | -1.08% | 1,295,194 |
| Dec 2, 2025 | 71.10 | 74.40 | 71.10 | 74.15 | 74.15 | 3.13% | 954,957 |
| Dec 1, 2025 | 71.20 | 72.00 | 71.20 | 71.90 | 71.90 | 1.48% | 232,399 |
| Nov 28, 2025 | 71.15 | 71.15 | 70.20 | 70.85 | 70.85 | -0.42% | 344,780 |
| Nov 27, 2025 | 71.05 | 71.50 | 70.50 | 71.15 | 71.15 | -0.63% | 445,229 |
| Nov 26, 2025 | 70.90 | 71.70 | 70.40 | 71.60 | 71.60 | 2.29% | 770,529 |
| Nov 25, 2025 | 71.00 | 71.45 | 69.30 | 70.00 | 70.00 | -0.99% | 713,521 |
| Nov 24, 2025 | 69.25 | 70.85 | 68.75 | 70.70 | 70.70 | 2.69% | 1,747,055 |
| Nov 21, 2025 | 69.20 | 69.20 | 68.05 | 68.85 | 68.85 | -0.65% | 550,585 |
| Nov 20, 2025 | 70.80 | 70.80 | 67.85 | 69.30 | 69.30 | -2.12% | 814,639 |
| Nov 19, 2025 | 72.10 | 72.40 | 70.35 | 70.80 | 70.80 | -0.49% | 950,669 |
| Nov 18, 2025 | 71.55 | 71.90 | 70.45 | 71.15 | 71.15 | -0.77% | 770,772 |
| Nov 17, 2025 | 70.50 | 72.35 | 70.50 | 71.70 | 71.70 | 1.13% | 1,041,900 |
| Nov 14, 2025 | 71.20 | 71.80 | 70.60 | 70.90 | 70.90 | -0.49% | 484,000 |
| Nov 13, 2025 | 72.75 | 73.60 | 70.60 | 71.25 | 71.25 | -2.06% | 817,295 |
| Nov 12, 2025 | 72.55 | 73.50 | 72.00 | 72.75 | 72.75 | 0.28% | 914,224 |
| Nov 11, 2025 | 72.55 | 72.90 | 71.40 | 72.55 | 72.55 | 0.48% | 966,237 |
| Nov 10, 2025 | 70.50 | 72.60 | 69.25 | 72.20 | 72.20 | 3.07% | 1,463,257 |
| Nov 7, 2025 | 68.30 | 70.35 | 68.20 | 70.05 | 70.05 | 1.30% | 1,753,032 |
| Nov 6, 2025 | 69.20 | 69.20 | 68.15 | 69.15 | 69.15 | -0.07% | 1,353,315 |
| Nov 5, 2025 | 69.35 | 69.50 | 67.90 | 69.20 | 69.20 | 0.22% | 564,591 |
| Nov 4, 2025 | 69.15 | 69.20 | 68.40 | 69.05 | 69.05 | 0.80% | 657,586 |
| Nov 3, 2025 | 68.30 | 69.00 | 67.30 | 68.50 | 68.50 | 0.59% | 1,301,538 |
| Oct 31, 2025 | 68.80 | 69.15 | 67.80 | 68.10 | 68.10 | -0.37% | 795,400 |
| Oct 30, 2025 | 69.00 | 69.25 | 67.70 | 68.35 | 68.35 | -0.73% | 988,049 |
| Oct 28, 2025 | 70.05 | 70.55 | 68.30 | 68.85 | 68.85 | -1.99% | 625,515 |
| Oct 27, 2025 | 69.90 | 70.45 | 69.75 | 70.25 | 70.25 | 0.36% | 829,520 |
| Oct 24, 2025 | 69.00 | 70.30 | 68.95 | 70.00 | 70.00 | 0.65% | 452,706 |
| Oct 23, 2025 | 69.50 | 69.75 | 68.25 | 69.55 | 69.55 | 0.51% | 427,158 |
| Oct 22, 2025 | 68.95 | 71.00 | 68.95 | 69.20 | 69.20 | 0.36% | 371,544 |
| Oct 21, 2025 | 71.50 | 71.50 | 68.60 | 68.95 | 68.95 | -2.27% | 659,340 |
| Oct 20, 2025 | 68.45 | 71.00 | 68.15 | 70.55 | 70.55 | 3.67% | 1,435,626 |
| Oct 17, 2025 | 69.40 | 69.40 | 67.85 | 68.05 | 68.05 | -1.95% | 511,578 |
| Oct 16, 2025 | 69.55 | 70.15 | 68.70 | 69.40 | 69.40 | -0.22% | 537,871 |
| Oct 15, 2025 | 70.45 | 70.45 | 68.45 | 69.55 | 69.55 | 0.80% | 429,883 |
| Oct 14, 2025 | 69.30 | 70.15 | 68.60 | 69.00 | 69.00 | -0.58% | 599,080 |
| Oct 13, 2025 | 70.20 | 70.20 | 67.70 | 69.40 | 69.40 | -0.79% | 627,561 |