UK markets closed

BOC Aviation Limited (2588.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
56.000+0.350 (+0.63%)
At close: 04:08PM HKT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202457.40057.40055.15056.00056.000432,900
27 Jun 202456.05056.05055.00055.65055.650570,510
26 Jun 202454.00056.05054.00055.65055.650474,755
25 Jun 202454.20055.45054.00054.50054.500836,249
24 Jun 202454.95054.95053.60054.20054.200448,141
21 Jun 202455.55055.55054.05054.05054.050679,941
20 Jun 202455.90056.15055.10055.55055.550459,700
19 Jun 202454.95056.30054.90055.90055.900587,277
18 Jun 202455.85055.85054.35054.95054.950328,284
17 Jun 202455.55056.70054.60055.00055.000518,416
14 Jun 202457.25057.25056.00056.10056.100375,823
13 Jun 202457.35057.35056.55057.15057.150688,540
12 Jun 202456.95057.10056.15056.85056.850414,996
11 Jun 202457.85058.00056.15057.00057.000973,906
07 Jun 202458.05058.25057.50057.85057.850384,222
06 Jun 202456.95058.05056.95057.70057.700450,890
05 Jun 202457.45058.15056.20056.95056.950387,311
04 Jun 202457.25057.80057.05057.40057.400317,649
03 Jun 202455.90058.30055.15057.15057.150284,767
03 Jun 20242.1254 Dividend
31 May 202458.35059.20057.60058.00055.8751,194,412
30 May 202458.75059.80058.25058.35056.2121,231,407
29 May 202459.95060.25058.40058.70056.549604,660
28 May 202457.85060.00057.85059.20057.031723,600
27 May 202457.00058.45056.65057.70055.5861,081,147
24 May 202457.55057.75056.75057.55055.441790,881
23 May 202458.50058.60057.65058.05055.923411,038
22 May 202459.95060.10058.50059.00056.838634,900
21 May 202461.35061.35059.25059.35057.175537,741
20 May 202460.80062.25060.65060.80058.572368,662
17 May 202461.30061.45060.65061.00058.765414,781
16 May 202462.20062.45060.20061.20058.9571,462,836
14 May 202464.00065.05061.85062.10059.824248,297
13 May 202463.60064.35063.25064.00061.655822,981
10 May 202461.70064.10061.50063.60061.269471,701
09 May 202461.75062.15060.75061.40059.1501,198,518
08 May 202462.20062.80061.45061.50059.246276,630
07 May 202462.60062.60062.00062.00059.728415,350
06 May 202462.50062.90062.00062.60060.306246,165
03 May 202462.80062.80061.55062.50060.210323,696
02 May 202462.65063.00061.25062.40060.113237,436
30 Apr 202462.30063.00061.65062.50060.210579,396
29 Apr 202462.10063.00061.00062.00059.7281,053,167
26 Apr 202464.00065.20062.65062.90060.595273,524
25 Apr 202464.25064.60063.75064.05061.703265,500
24 Apr 202462.20063.90062.00063.70061.366431,871
23 Apr 202462.50063.00061.60062.20059.921532,572
22 Apr 202461.80063.10061.80062.50060.210175,686
19 Apr 202462.20063.05061.20061.90059.632526,327
18 Apr 202462.20064.70062.20062.70060.402846,900
17 Apr 202462.00063.20062.00062.50060.210223,700
16 Apr 202462.80063.35062.30062.45060.162349,523
15 Apr 202463.15064.90062.20063.80061.462380,475
12 Apr 202464.00065.85063.05063.55061.221584,816
11 Apr 202464.25065.00063.45064.70062.329658,933
10 Apr 202465.50066.60064.80065.25062.8592,168,471
09 Apr 202464.65065.50063.75065.20062.811225,966
08 Apr 202464.25065.15063.20064.40062.040634,982
05 Apr 202464.45064.45063.00063.65061.318534,324
03 Apr 202462.50064.75061.45064.40062.040556,273
02 Apr 202460.30064.25060.00062.50060.2101,080,490
28 Mar 202459.10060.85059.00060.30058.090442,156
27 Mar 202460.15060.35058.00060.00057.801902,754
26 Mar 202460.15060.50059.10060.15057.946528,500
25 Mar 202460.25060.25060.10060.15057.946513,371
22 Mar 202458.40061.10057.70061.00058.76510,535,785
21 Mar 202456.90059.40056.90058.30056.1641,182,622
20 Mar 202456.90057.20055.85056.60054.526453,438
19 Mar 202457.00057.00055.50056.40054.333750,097
18 Mar 202458.70058.80056.50056.95054.863842,642
15 Mar 202457.55059.95057.55059.00056.8384,096,954
14 Mar 202456.40057.75055.70057.15055.056555,900
13 Mar 202456.80057.55056.45057.05054.959393,318
12 Mar 202456.75058.00056.55057.90055.778301,022
11 Mar 202455.65056.75055.45056.75054.670355,602
08 Mar 202455.85056.80054.70054.80052.792536,545
07 Mar 202455.35056.50054.95055.95053.900456,300
06 Mar 202455.35055.75054.45054.70052.696413,900
05 Mar 202457.50057.90055.15055.50053.466272,574
04 Mar 202456.70057.15055.90056.90054.815259,821
01 Mar 202458.45058.50056.25056.70054.622424,105
29 Feb 202456.95058.50056.85057.70055.586997,300
28 Feb 202457.50057.70055.70056.95054.863250,600
27 Feb 202457.15057.95054.85057.50055.393341,519
26 Feb 202457.75058.25057.30058.00055.875299,975
23 Feb 202458.00058.40056.30057.70055.586468,542
22 Feb 202458.15058.55057.20057.60055.489391,800
21 Feb 202458.35059.55057.70058.00055.875295,160
20 Feb 202458.45058.45057.00058.15056.019290,100
19 Feb 202457.80058.35057.75058.05055.923351,751
16 Feb 202457.85058.35057.05058.10055.971209,363
15 Feb 202458.50059.10057.85057.85055.730113,589
14 Feb 202458.00061.00057.75058.90056.7424,767,500
09 Feb 202458.85058.85058.85058.85056.693-
08 Feb 202459.35060.75058.90059.80057.609355,446
07 Feb 202459.50060.60059.45059.80057.609110,486
06 Feb 202459.80059.90058.60059.50057.320220,956
05 Feb 202458.30059.45057.75059.20057.031223,001
02 Feb 202460.05060.50058.15059.10056.934254,976
01 Feb 202458.55059.90058.00059.60057.416338,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...