UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.16 +0.91 (+1.24%) GOLD FUTURES
2,375.20 +27.80 (+1.18%) DOW
38,806.62 +95.33 (+0.25%) Bitcoin GBP
55,481.64 +290.56 (+0.53%)
The Bank of East Asia, Limited (BKEAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 03 Jun 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 31 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 30 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 29 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 28 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| 24 May 2024 | 1.2900 | 1.4300 | 1.2900 | 1.4300 | 1.4300 | 1,300 |
| 23 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 22 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 21 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 20 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 300 |
| 17 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 16 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 15 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 14 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 13 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 10 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 09 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 07 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 06 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 03 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 02 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 01 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 30 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 29 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 26 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 25 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 24 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 23 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 22 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 19 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 18 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 17 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 16 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 15 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 12 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,100 |
| 11 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 10 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 09 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 05 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 04 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 03 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 01 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 28 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 27 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 25 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 400 |
| 22 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 21 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 20 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 19 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 18 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 15 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 14 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 13 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 11 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 07 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 06 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 06 Mar 2024 | 0.023 Dividend | |||||
| 05 Mar 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1670 | 4,300 |
| 04 Mar 2024 | 1.3300 | 1.3300 | 1.1900 | 1.1900 | 1.1670 | 1,100 |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1768 | - |
| 29 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1768 | - |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1768 | - |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1768 | - |
| 26 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1768 | 600 |
| 23 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 22 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 21 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | 3,300 |
| 20 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 16 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 15 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 14 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 13 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 12 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 09 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 08 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 07 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 06 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 05 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 02 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | - |
| 01 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | 1,000 |
| 31 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0395 | 100 |
| 30 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 26 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 25 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 24 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 23 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 22 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 19 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 18 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 17 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 16 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| 12 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1082 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.