BOC Aviation Limited (HKG:2588)
Hong Kong
· Delayed Price · Currency is HKD 81.30
+0.60 (0.74%)
Apr 29, 2026, 4:08 PM HKT
BOC Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.00 | 81.95 | 80.00 | 81.30 | 81.30 | 0.74% | 509,378 |
| Apr 28, 2026 | 81.30 | 81.75 | 80.40 | 80.70 | 80.70 | -0.74% | 453,534 |
| Apr 27, 2026 | 82.30 | 82.30 | 80.15 | 81.30 | 81.30 | -0.55% | 437,800 |
| Apr 24, 2026 | 82.50 | 82.80 | 81.00 | 81.75 | 81.75 | -0.97% | 283,306 |
| Apr 23, 2026 | 82.55 | 83.40 | 81.75 | 82.55 | 82.55 | -0.36% | 584,726 |
| Apr 22, 2026 | 84.40 | 84.40 | 82.45 | 82.85 | 82.85 | -0.72% | 599,900 |
| Apr 21, 2026 | 83.35 | 84.50 | 82.95 | 83.45 | 83.45 | 1.15% | 347,233 |
| Apr 20, 2026 | 84.40 | 84.40 | 81.20 | 82.50 | 82.50 | 0.49% | 463,577 |
| Apr 17, 2026 | 83.70 | 83.70 | 81.55 | 82.10 | 82.10 | -1.91% | 351,944 |
| Apr 16, 2026 | 85.00 | 85.45 | 83.00 | 83.70 | 83.70 | -0.89% | 638,296 |
| Apr 15, 2026 | 83.10 | 85.45 | 83.10 | 84.45 | 84.45 | 1.75% | 1,440,057 |
| Apr 14, 2026 | 82.25 | 84.40 | 82.25 | 83.00 | 83.00 | 0.91% | 590,400 |
| Apr 13, 2026 | 82.05 | 82.40 | 81.05 | 82.25 | 82.25 | -1.26% | 262,698 |
| Apr 10, 2026 | 82.00 | 84.65 | 82.00 | 83.30 | 83.30 | 1.09% | 797,232 |
| Apr 9, 2026 | 80.15 | 83.10 | 80.15 | 82.40 | 82.40 | -0.84% | 735,142 |
| Apr 8, 2026 | 81.45 | 83.30 | 80.65 | 83.10 | 83.10 | 5.86% | 780,141 |
| Apr 2, 2026 | 79.35 | 79.80 | 77.90 | 78.50 | 78.50 | -0.88% | 585,598 |
| Apr 1, 2026 | 79.00 | 79.75 | 78.25 | 79.20 | 79.20 | 2.52% | 460,120 |
| Mar 31, 2026 | 75.90 | 78.15 | 75.90 | 77.25 | 77.25 | -0.58% | 363,984 |
| Mar 30, 2026 | 79.20 | 79.20 | 76.05 | 77.70 | 77.70 | -1.89% | 924,399 |
| Mar 27, 2026 | 77.15 | 79.40 | 76.65 | 79.20 | 79.20 | 0.70% | 760,383 |
| Mar 26, 2026 | 79.20 | 79.90 | 77.75 | 78.65 | 78.65 | -0.25% | 1,391,072 |
| Mar 25, 2026 | 77.30 | 79.70 | 77.05 | 78.85 | 78.85 | 2.74% | 1,081,379 |
| Mar 24, 2026 | 77.50 | 77.50 | 74.25 | 76.75 | 76.75 | 2.68% | 521,138 |
| Mar 23, 2026 | 75.50 | 75.90 | 74.05 | 74.75 | 74.75 | -2.80% | 1,037,868 |
| Mar 20, 2026 | 78.20 | 79.90 | 76.45 | 76.90 | 76.90 | 0.26% | 1,648,664 |
| Mar 19, 2026 | 77.15 | 77.70 | 75.50 | 76.70 | 76.70 | -2.23% | 376,753 |
| Mar 18, 2026 | 78.50 | 79.05 | 77.35 | 78.45 | 78.45 | 0.64% | 492,202 |
| Mar 17, 2026 | 76.20 | 78.90 | 76.15 | 77.95 | 77.95 | 2.30% | 701,240 |
| Mar 16, 2026 | 75.10 | 76.40 | 75.00 | 76.20 | 76.20 | -0.97% | 855,561 |
| Mar 13, 2026 | 79.00 | 79.30 | 76.70 | 76.95 | 76.95 | -2.66% | 835,450 |
| Mar 12, 2026 | 81.40 | 81.90 | 78.00 | 79.05 | 79.05 | -2.41% | 877,783 |
| Mar 11, 2026 | 81.50 | 83.65 | 80.40 | 81.00 | 81.00 | -0.37% | 715,365 |
| Mar 10, 2026 | 79.85 | 82.15 | 79.55 | 81.30 | 81.30 | 3.24% | 914,022 |
| 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 |