BOC Aviation Limited (HKG:2588)
Hong Kong
· Delayed Price · Currency is HKD 72.75
-1.25 (-1.69%)
At close: Dec 5, 2025
BOC Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 71.50 | 71.50 | 69.60 | 69.95 | 69.95 | -1.48% | 908,507 |
| Oct 9, 2025 | 69.90 | 71.30 | 69.90 | 71.00 | 71.00 | 1.57% | 723,225 |
| Oct 8, 2025 | 69.75 | 70.35 | 68.85 | 69.90 | 69.90 | 0.22% | 228,641 |
| Oct 6, 2025 | 69.60 | 69.85 | 69.35 | 69.75 | 69.75 | -0.43% | 201,852 |
| Oct 3, 2025 | 71.20 | 71.50 | 69.60 | 70.05 | 70.05 | -1.34% | 119,465 |
| Oct 2, 2025 | 69.60 | 71.05 | 69.30 | 71.00 | 71.00 | 2.01% | 378,320 |
| Sep 30, 2025 | 68.95 | 69.90 | 68.50 | 69.60 | 69.60 | 1.61% | 864,136 |
| Sep 29, 2025 | 69.00 | 69.30 | 67.30 | 68.50 | 68.50 | -0.72% | 1,780,519 |
| Sep 26, 2025 | 69.05 | 69.50 | 68.60 | 69.00 | 69.00 | -0.07% | 555,385 |
| Sep 25, 2025 | 70.95 | 70.95 | 69.05 | 69.05 | 69.05 | -1.22% | 787,990 |
| Sep 24, 2025 | 70.00 | 70.25 | 69.30 | 69.90 | 69.90 | -0.14% | 805,000 |
| Sep 23, 2025 | 70.65 | 70.75 | 69.65 | 70.00 | 70.00 | -0.28% | 458,508 |
| Sep 22, 2025 | 71.10 | 71.10 | 69.90 | 70.20 | 70.20 | -1.34% | 587,746 |
| Sep 19, 2025 | 71.50 | 71.50 | 69.95 | 71.15 | 70.00 | 1.50% | 1,049,338 |
| Sep 18, 2025 | 71.10 | 72.25 | 70.10 | 70.10 | 68.97 | -2.09% | 890,883 |
| Sep 17, 2025 | 71.85 | 72.35 | 71.20 | 71.60 | 70.44 | -0.56% | 598,786 |
| Sep 16, 2025 | 71.70 | 72.40 | 71.25 | 72.00 | 70.84 | 0.91% | 809,400 |
| Sep 15, 2025 | 71.00 | 72.50 | 71.00 | 71.35 | 70.20 | -0.63% | 271,862 |
| Sep 12, 2025 | 72.80 | 72.80 | 71.05 | 71.80 | 70.64 | 0.49% | 412,792 |
| Sep 11, 2025 | 70.30 | 71.90 | 70.30 | 71.45 | 70.30 | 0.07% | 727,951 |
| Sep 10, 2025 | 70.25 | 71.60 | 70.25 | 71.40 | 70.25 | 0.71% | 454,036 |
| Sep 9, 2025 | 71.00 | 71.80 | 70.00 | 70.90 | 69.76 | -0.21% | 767,030 |
| Sep 8, 2025 | 69.00 | 71.20 | 69.00 | 71.05 | 69.90 | 1.50% | 815,767 |
| Sep 5, 2025 | 69.00 | 70.60 | 68.95 | 70.00 | 68.87 | 1.38% | 861,462 |
| Sep 4, 2025 | 69.50 | 70.80 | 68.70 | 69.05 | 67.94 | -0.58% | 907,493 |
| Sep 3, 2025 | 69.95 | 70.65 | 69.05 | 69.45 | 68.33 | 0.14% | 497,971 |
| Sep 2, 2025 | 68.10 | 70.05 | 68.10 | 69.35 | 68.23 | 0.58% | 811,936 |
| Sep 1, 2025 | 71.50 | 71.50 | 68.75 | 68.95 | 67.84 | -1.22% | 630,137 |
| Aug 29, 2025 | 68.75 | 70.25 | 68.75 | 69.80 | 68.67 | 1.53% | 801,993 |
| Aug 28, 2025 | 69.85 | 70.40 | 68.05 | 68.75 | 67.64 | -2.27% | 1,897,033 |
| Aug 27, 2025 | 72.60 | 72.60 | 70.00 | 70.35 | 69.21 | -0.28% | 396,693 |
| Aug 26, 2025 | 72.10 | 72.55 | 70.55 | 70.55 | 69.41 | -2.15% | 1,236,378 |
| Aug 25, 2025 | 71.10 | 73.00 | 71.05 | 72.10 | 70.94 | 1.98% | 354,150 |
| Aug 22, 2025 | 71.60 | 73.80 | 69.30 | 70.70 | 69.56 | -1.74% | 1,717,021 |
| Aug 21, 2025 | 73.20 | 73.20 | 71.55 | 71.95 | 70.79 | -1.17% | 479,680 |
| Aug 20, 2025 | 72.80 | 73.90 | 71.90 | 72.80 | 71.63 | -0.68% | 442,455 |
| Aug 19, 2025 | 72.85 | 74.45 | 72.80 | 73.30 | 72.12 | -0.61% | 346,567 |
| Aug 18, 2025 | 74.90 | 74.90 | 73.50 | 73.75 | 72.56 | -0.14% | 724,868 |
| Aug 15, 2025 | 74.60 | 75.50 | 72.70 | 73.85 | 72.66 | -1.01% | 581,800 |
| Aug 14, 2025 | 73.00 | 74.80 | 73.00 | 74.60 | 73.40 | 2.05% | 834,274 |
| Aug 13, 2025 | 73.05 | 74.10 | 72.55 | 73.10 | 71.92 | 0.55% | 917,942 |
| Aug 12, 2025 | 72.10 | 73.00 | 71.80 | 72.70 | 71.53 | -0.34% | 716,176 |
| Aug 11, 2025 | 74.60 | 74.60 | 72.65 | 72.95 | 71.77 | -0.75% | 313,100 |
| Aug 8, 2025 | 72.25 | 74.40 | 71.60 | 73.50 | 72.31 | 1.31% | 803,300 |
| Aug 7, 2025 | 71.50 | 72.75 | 71.15 | 72.55 | 71.38 | 1.47% | 466,411 |
| Aug 6, 2025 | 71.15 | 71.80 | 71.05 | 71.50 | 70.35 | -0.42% | 370,636 |
| Aug 5, 2025 | 73.00 | 73.10 | 71.00 | 71.80 | 70.64 | - | 472,303 |
| Aug 4, 2025 | 71.15 | 72.30 | 70.55 | 71.80 | 70.64 | 0.91% | 294,301 |
| Aug 1, 2025 | 70.60 | 72.10 | 70.60 | 71.15 | 70.00 | -0.56% | 326,195 |
| Jul 31, 2025 | 72.50 | 73.05 | 70.50 | 71.55 | 70.40 | -1.72% | 1,152,288 |
| Jul 30, 2025 | 74.35 | 74.35 | 72.40 | 72.80 | 71.63 | -1.75% | 202,576 |
| Jul 29, 2025 | 72.80 | 74.45 | 72.80 | 74.10 | 72.90 | 0.41% | 390,009 |
| Jul 28, 2025 | 75.00 | 75.00 | 73.40 | 73.80 | 72.61 | -1.20% | 254,483 |
| Jul 25, 2025 | 73.35 | 74.80 | 73.35 | 74.70 | 73.49 | - | 532,066 |
| Jul 24, 2025 | 73.50 | 75.05 | 73.35 | 74.70 | 73.49 | 1.63% | 850,853 |
| Jul 23, 2025 | 73.60 | 74.45 | 72.85 | 73.50 | 72.31 | 0.62% | 889,029 |
| Jul 22, 2025 | 73.00 | 73.35 | 72.00 | 73.05 | 71.87 | 0.55% | 951,419 |
| Jul 21, 2025 | 74.00 | 74.00 | 72.10 | 72.65 | 71.48 | -1.36% | 1,067,574 |
| Jul 18, 2025 | 74.90 | 75.30 | 72.55 | 73.65 | 72.46 | -1.67% | 2,402,043 |
| Jul 17, 2025 | 75.25 | 76.90 | 73.70 | 74.90 | 73.69 | -0.53% | 2,800,350 |
| Jul 16, 2025 | 75.00 | 75.75 | 73.60 | 75.30 | 74.08 | 0.40% | 1,067,658 |