HKSE - Delayed Quote HKD

BANK OF E ASIA (0023.HK)

Compare
9.830
+0.020
+(0.20%)
At close: January 10 at 4:08:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.800 9.870 9.780 9.830 9.830 410,764
Jan 9, 2025 9.770 9.900 9.770 9.810 9.810 206,021
Jan 8, 2025 9.800 9.960 9.800 9.850 9.850 810,437
Jan 7, 2025 9.960 9.960 9.850 9.910 9.910 568,345
Jan 6, 2025 9.800 9.920 9.790 9.900 9.900 582,589
Jan 3, 2025 9.800 9.890 9.700 9.800 9.800 1,055,062
Jan 2, 2025 9.870 9.900 9.760 9.800 9.800 692,800
Dec 31, 2024 9.900 9.900 9.900 9.900 9.900 -
Dec 30, 2024 9.900 10.060 9.900 9.960 9.960 1,173,149
Dec 27, 2024 9.810 9.920 9.810 9.900 9.900 393,213
Dec 24, 2024 9.860 9.860 9.860 9.860 9.860 -
Dec 23, 2024 9.800 9.840 9.770 9.790 9.790 393,345
Dec 20, 2024 9.820 9.880 9.730 9.860 9.860 1,553,232
Dec 19, 2024 9.840 9.840 9.760 9.810 9.810 290,208
Dec 18, 2024 9.840 9.900 9.820 9.860 9.860 352,336
Dec 17, 2024 9.900 9.900 9.760 9.840 9.840 681,536
Dec 16, 2024 9.800 9.870 9.730 9.730 9.730 1,456,980
Dec 13, 2024 9.830 9.830 9.640 9.740 9.740 434,355
Dec 12, 2024 9.770 9.830 9.740 9.810 9.810 561,385
Dec 11, 2024 9.760 9.820 9.730 9.780 9.780 426,061
Dec 10, 2024 9.730 9.880 9.710 9.790 9.790 953,541
Dec 9, 2024 9.660 9.730 9.570 9.730 9.730 1,001,897
Dec 6, 2024 9.690 9.870 9.670 9.730 9.730 651,369
Dec 5, 2024 9.840 9.880 9.640 9.700 9.700 587,784
Dec 4, 2024 9.840 9.910 9.780 9.840 9.840 1,236,486
Dec 3, 2024 9.780 9.880 9.720 9.840 9.840 627,939
Dec 2, 2024 9.700 9.870 9.700 9.730 9.730 262,979
Nov 29, 2024 9.800 9.860 9.750 9.780 9.780 420,470
Nov 28, 2024 9.550 9.850 9.530 9.760 9.760 368,018
Nov 27, 2024 9.650 9.820 9.630 9.750 9.750 758,186
Nov 26, 2024 9.760 9.760 9.600 9.630 9.630 665,340
Nov 25, 2024 9.560 9.760 9.490 9.760 9.760 3,496,317
Nov 22, 2024 9.520 9.570 9.440 9.570 9.570 871,148
Nov 21, 2024 9.490 9.540 9.480 9.480 9.480 522,860
Nov 20, 2024 9.500 9.500 9.440 9.500 9.500 317,174
Nov 19, 2024 9.520 9.590 9.470 9.520 9.520 453,965
Nov 18, 2024 9.500 9.620 9.480 9.530 9.530 590,541
Nov 15, 2024 9.470 9.520 9.450 9.500 9.500 406,923
Nov 14, 2024 9.530 9.530 9.420 9.500 9.500 714,369
Nov 13, 2024 9.550 9.550 9.410 9.550 9.550 714,928
Nov 12, 2024 9.680 9.750 9.510 9.570 9.570 880,068
Nov 11, 2024 9.700 9.760 9.580 9.710 9.710 659,667
Nov 8, 2024 9.830 9.930 9.740 9.760 9.760 513,580
Nov 7, 2024 9.660 9.800 9.660 9.790 9.790 532,209
Nov 6, 2024 9.780 9.840 9.640 9.750 9.750 1,069,909
Nov 5, 2024 9.740 9.820 9.710 9.780 9.780 830,687
Nov 4, 2024 9.700 9.760 9.680 9.750 9.750 442,062
Nov 1, 2024 9.650 9.790 9.600 9.740 9.740 769,244
Oct 31, 2024 9.710 9.780 9.650 9.650 9.650 657,355
Oct 30, 2024 9.820 9.840 9.670 9.720 9.720 1,323,209
Oct 29, 2024 9.910 9.960 9.760 9.860 9.860 1,913,381
Oct 28, 2024 9.910 9.940 9.810 9.910 9.910 746,387
Oct 25, 2024 10.000 10.020 9.920 9.980 9.980 407,264
Oct 24, 2024 10.060 10.100 9.900 10.000 10.000 1,082,891
Oct 23, 2024 10.100 10.140 9.920 10.080 10.080 1,053,417
Oct 22, 2024 10.160 10.160 9.950 9.960 9.960 1,168,375
Oct 21, 2024 10.420 10.440 9.990 10.040 10.040 1,849,048
Oct 18, 2024 10.200 10.420 10.180 10.420 10.420 1,199,395
Oct 17, 2024 10.040 10.320 9.930 10.140 10.140 1,843,772
Oct 16, 2024 10.000 10.140 9.910 9.950 9.950 1,180,328
Oct 15, 2024 10.180 10.200 9.930 10.020 10.020 1,647,742
Oct 14, 2024 10.220 10.340 10.020 10.160 10.160 1,159,242
Oct 10, 2024 10.000 10.320 10.000 10.220 10.220 2,381,510
Oct 9, 2024 10.120 10.300 9.900 10.000 10.000 2,074,624
Oct 8, 2024 10.660 10.700 10.000 10.220 10.220 2,291,233
Oct 7, 2024 10.360 10.740 10.360 10.660 10.660 1,860,128
Oct 4, 2024 10.160 10.420 10.120 10.360 10.360 2,394,800
Oct 3, 2024 10.300 10.340 9.880 10.180 10.180 3,221,065
Oct 2, 2024 10.000 10.300 9.840 10.300 10.300 4,075,921
Sep 30, 2024 9.910 10.260 9.870 10.000 10.000 3,101,384
Sep 27, 2024 9.780 9.970 9.780 9.890 9.890 1,101,576
Sep 26, 2024 9.810 9.810 9.640 9.790 9.790 803,384
Sep 25, 2024 9.700 9.930 9.620 9.690 9.690 2,073,229
Sep 24, 2024 9.680 9.740 9.600 9.650 9.650 2,120,881
Sep 23, 2024 9.400 9.650 9.400 9.570 9.570 1,269,027
Sep 20, 2024 9.620 9.620 9.400 9.480 9.480 2,381,726
Sep 19, 2024 9.540 9.640 9.500 9.640 9.640 822,181
Sep 17, 2024 9.510 9.680 9.510 9.520 9.520 787,000
Sep 16, 2024 9.410 9.580 9.410 9.570 9.570 457,386
Sep 13, 2024 9.520 9.520 9.370 9.490 9.490 635,869
Sep 12, 2024 9.320 9.370 9.160 9.330 9.330 707,920
Sep 11, 2024 9.300 9.420 9.220 9.310 9.310 1,287,226
Sep 10, 2024 9.350 9.380 9.290 9.300 9.300 1,027,188
Sep 9, 2024 9.410 9.460 9.280 9.350 9.350 908,816
Sep 5, 2024 9.390 9.450 9.290 9.410 9.410 1,205,529
Sep 4, 2024 0.310 Dividend
Sep 4, 2024 9.450 9.600 9.280 9.390 9.390 1,318,491
Sep 3, 2024 9.850 9.940 9.840 9.900 9.590 520,389
Sep 2, 2024 9.960 9.960 9.800 9.880 9.571 576,984
Aug 30, 2024 9.900 9.950 9.860 9.900 9.590 1,327,617
Aug 29, 2024 9.900 9.900 9.750 9.890 9.580 689,615
Aug 28, 2024 9.840 9.860 9.790 9.860 9.551 874,194
Aug 27, 2024 9.730 9.820 9.720 9.800 9.493 928,873
Aug 26, 2024 9.730 9.810 9.730 9.750 9.445 493,763
Aug 23, 2024 9.600 9.760 9.550 9.740 9.435 708,048
Aug 22, 2024 9.560 9.620 9.490 9.550 9.251 572,822
Aug 21, 2024 9.560 9.630 9.370 9.630 9.328 673,628
Aug 20, 2024 9.510 9.590 9.500 9.510 9.212 354,746
Aug 19, 2024 9.350 9.510 9.310 9.460 9.164 537,391
Aug 16, 2024 9.340 9.480 9.340 9.470 9.173 555,765
Aug 15, 2024 9.480 9.480 9.240 9.330 9.038 195,112
Aug 14, 2024 9.210 9.470 9.210 9.360 9.067 413,738
Aug 13, 2024 9.370 9.390 9.250 9.340 9.048 230,985
Aug 12, 2024 9.400 9.420 9.300 9.370 9.077 365,106
Aug 9, 2024 9.200 9.400 9.190 9.320 9.028 628,620
Aug 8, 2024 9.280 9.280 9.100 9.180 8.893 994,212
Aug 7, 2024 9.280 9.400 9.210 9.280 8.989 1,413,321
Aug 6, 2024 9.210 9.420 9.210 9.420 9.125 434,620
Aug 5, 2024 9.630 9.670 9.170 9.410 9.115 1,565,819
Aug 2, 2024 9.630 9.720 9.550 9.670 9.367 836,820
Aug 1, 2024 9.850 9.860 9.690 9.720 9.416 250,423
Jul 31, 2024 9.790 9.950 9.720 9.870 9.561 843,122
Jul 30, 2024 9.880 9.880 9.630 9.640 9.338 454,105
Jul 29, 2024 9.700 9.760 9.640 9.730 9.425 261,800
Jul 26, 2024 9.780 9.790 9.600 9.720 9.416 669,508
Jul 25, 2024 9.870 9.880 9.740 9.790 9.483 429,700
Jul 24, 2024 10.140 10.140 9.850 9.940 9.629 484,357
Jul 23, 2024 10.140 10.200 9.910 9.920 9.609 437,676
Jul 22, 2024 10.040 10.260 9.980 10.220 9.900 722,980
Jul 19, 2024 10.040 10.040 9.830 10.040 9.726 843,790
Jul 18, 2024 10.060 10.060 9.870 10.040 9.726 625,145
Jul 17, 2024 9.920 10.000 9.830 9.990 9.677 709,110
Jul 16, 2024 9.920 9.920 9.720 9.760 9.454 443,300
Jul 15, 2024 10.120 10.120 9.710 9.880 9.571 885,300
Jul 12, 2024 10.100 10.100 9.880 10.000 9.687 916,810
Jul 11, 2024 9.810 9.990 9.810 9.990 9.677 628,686
Jul 10, 2024 9.820 9.880 9.740 9.820 9.513 361,149
Jul 9, 2024 9.840 9.850 9.700 9.820 9.513 525,105
Jul 8, 2024 9.870 9.890 9.700 9.840 9.532 431,070
Jul 5, 2024 10.080 10.080 9.830 9.870 9.561 990,166
Jul 4, 2024 10.160 10.160 10.000 10.080 9.764 191,362
Jul 3, 2024 10.180 10.180 9.930 10.160 9.842 658,952
Jul 2, 2024 10.240 10.240 9.900 9.980 9.667 393,194
Jun 28, 2024 10.140 10.140 9.840 9.920 9.609 498,691
Jun 27, 2024 10.320 10.320 9.850 9.870 9.561 228,636
Jun 26, 2024 10.000 10.040 9.900 9.950 9.638 343,857
Jun 25, 2024 9.900 9.990 9.850 9.980 9.667 587,258
Jun 24, 2024 9.930 9.840 9.680 9.840 9.532 495,309
Jun 21, 2024 9.810 9.930 9.580 9.930 9.619 2,285,605
Jun 20, 2024 9.900 9.900 9.760 9.840 9.532 329,337
Jun 19, 2024 9.850 9.890 9.770 9.800 9.493 544,349
Jun 18, 2024 9.900 9.900 9.680 9.730 9.425 805,141
Jun 17, 2024 9.900 9.900 9.770 9.820 9.513 217,803
Jun 14, 2024 9.820 9.890 9.700 9.800 9.493 383,249
Jun 13, 2024 9.970 9.970 9.640 9.770 9.464 2,193,183
Jun 12, 2024 10.120 10.120 9.720 9.830 9.522 971,656
Jun 11, 2024 10.100 10.100 9.920 9.990 9.677 1,406,610
Jun 7, 2024 10.140 10.220 10.040 10.160 9.842 541,637
Jun 6, 2024 10.180 10.260 10.120 10.140 9.822 472,828
Jun 5, 2024 10.220 10.340 10.000 10.180 9.861 531,639
Jun 4, 2024 10.340 10.400 10.280 10.320 9.997 327,216
Jun 3, 2024 10.360 10.460 10.280 10.340 10.016 312,564
May 31, 2024 10.460 10.540 10.240 10.300 9.977 1,228,638
May 30, 2024 10.260 10.400 10.200 10.320 9.997 1,190,875
May 29, 2024 10.560 10.580 10.320 10.340 10.016 517,135
May 28, 2024 10.700 10.720 10.500 10.600 10.268 544,784
May 27, 2024 10.640 10.760 10.480 10.680 10.346 700,470
May 24, 2024 10.760 10.840 10.440 10.580 10.249 1,151,458
May 23, 2024 10.720 10.920 10.680 10.800 10.462 1,015,386
May 22, 2024 10.700 10.960 10.640 10.840 10.501 981,493
May 21, 2024 10.700 10.780 10.620 10.660 10.326 992,667
May 20, 2024 10.780 10.800 10.660 10.700 10.365 797,212
May 17, 2024 10.460 10.780 10.460 10.700 10.365 1,057,175
May 16, 2024 10.400 10.540 10.400 10.480 10.152 667,059
May 14, 2024 10.500 10.500 10.260 10.380 10.055 832,170
May 13, 2024 10.360 10.500 10.280 10.480 10.152 1,306,389
May 10, 2024 10.180 10.400 10.180 10.360 10.036 871,533
May 9, 2024 10.440 10.440 10.020 10.180 9.861 2,599,483
May 8, 2024 10.300 10.480 10.140 10.200 9.881 1,628,649
May 7, 2024 10.380 10.380 10.200 10.300 9.977 1,381,256
May 6, 2024 10.260 10.360 10.160 10.240 9.919 961,588
May 3, 2024 10.200 10.340 10.180 10.260 9.939 1,321,504
May 2, 2024 9.900 10.200 9.900 10.100 9.784 1,876,815
Apr 30, 2024 9.890 9.950 9.800 9.900 9.590 1,249,490
Apr 29, 2024 9.660 9.900 9.590 9.830 9.522 2,833,024
Apr 26, 2024 9.490 9.740 9.490 9.620 9.319 903,276
Apr 25, 2024 9.440 9.550 9.360 9.440 9.144 734,142
Apr 24, 2024 9.330 9.600 9.330 9.430 9.135 1,707,254
Apr 23, 2024 9.280 9.330 9.240 9.280 8.989 384,612
Apr 22, 2024 9.160 9.270 9.120 9.180 8.893 770,139
Apr 19, 2024 9.120 9.120 9.010 9.110 8.825 469,936
Apr 18, 2024 9.220 9.250 9.100 9.120 8.834 452,402
Apr 17, 2024 9.200 9.250 9.050 9.190 8.902 606,680
Apr 16, 2024 9.210 9.310 9.080 9.180 8.893 694,757
Apr 15, 2024 9.080 9.360 9.040 9.330 9.038 1,640,575
Apr 12, 2024 9.300 9.360 9.040 9.070 8.786 1,075,659
Apr 11, 2024 9.400 9.400 9.240 9.330 9.038 775,918
Apr 10, 2024 9.290 9.370 9.260 9.330 9.038 798,155
Apr 9, 2024 9.260 9.300 9.250 9.290 8.999 291,300
Apr 8, 2024 9.220 9.320 9.190 9.200 8.912 613,589
Apr 5, 2024 9.380 9.450 9.090 9.220 8.931 1,347,404
Apr 3, 2024 9.420 9.420 9.250 9.320 9.028 707,599
Apr 2, 2024 9.350 9.560 9.290 9.360 9.067 1,065,820
Mar 28, 2024 9.410 9.410 9.210 9.320 9.028 1,015,349
Mar 27, 2024 9.410 9.420 9.260 9.400 9.106 864,993
Mar 26, 2024 9.430 9.520 9.360 9.390 9.096 550,414
Mar 25, 2024 9.390 9.400 9.270 9.370 9.077 859,923
Mar 22, 2024 9.610 9.640 9.360 9.390 9.096 994,012
Mar 21, 2024 9.370 9.660 9.340 9.610 9.309 1,359,118
Mar 20, 2024 9.350 9.370 9.250 9.280 8.989 451,600
Mar 19, 2024 9.390 9.440 9.280 9.370 9.077 644,749
Mar 18, 2024 9.210 9.550 9.170 9.490 9.193 2,234,745
Mar 15, 2024 9.210 9.390 9.180 9.250 8.960 19,134,852
Mar 14, 2024 9.300 9.380 9.160 9.210 8.922 1,410,698
Mar 13, 2024 9.480 9.510 9.300 9.300 9.009 1,855,353
Mar 12, 2024 9.530 9.560 9.370 9.480 9.183 1,412,773
Mar 11, 2024 9.560 9.660 9.520 9.520 9.222 1,010,920
Mar 8, 2024 9.550 9.710 9.550 9.600 9.299 797,342
Mar 7, 2024 9.680 9.800 9.520 9.540 9.241 1,405,190
Mar 6, 2024 0.180 Dividend
Mar 6, 2024 9.650 9.820 9.640 9.720 9.416 878,422
Mar 5, 2024 10.000 10.040 9.820 9.890 9.406 677,180
Mar 4, 2024 9.870 10.080 9.870 10.040 9.549 1,330,408
Mar 1, 2024 9.880 10.060 9.700 9.870 9.387 1,312,189
Feb 29, 2024 9.880 10.040 9.790 9.790 9.311 1,576,897
Feb 28, 2024 9.930 10.040 9.800 9.870 9.387 1,882,866
Feb 27, 2024 9.910 10.020 9.860 9.930 9.444 1,197,543
Feb 26, 2024 9.990 9.990 9.820 9.910 9.425 1,332,385
Feb 23, 2024 9.460 10.020 9.460 9.990 9.501 4,545,413
Feb 22, 2024 9.480 9.620 9.260 9.570 9.102 4,194,275
Feb 21, 2024 9.700 9.760 9.160 9.480 9.016 4,176,475
Feb 20, 2024 9.620 9.620 9.370 9.580 9.111 1,325,607
Feb 19, 2024 9.500 9.710 9.400 9.570 9.102 2,851,412
Feb 16, 2024 9.300 9.420 9.170 9.340 8.883 1,858,214
Feb 15, 2024 9.180 9.200 9.030 9.160 8.712 900,395
Feb 14, 2024 9.170 9.180 9.030 9.120 8.674 755,057
Feb 9, 2024 9.190 9.190 9.000 9.170 8.721 267,212
Feb 8, 2024 9.200 9.200 9.050 9.150 8.702 749,707
Feb 7, 2024 9.100 9.180 9.020 9.060 8.617 546,621
Feb 6, 2024 9.000 9.050 8.890 8.990 8.550 709,473
Feb 5, 2024 8.910 8.910 8.750 8.890 8.455 470,051
Feb 2, 2024 8.960 9.040 8.770 8.910 8.474 437,920
Feb 1, 2024 9.000 9.020 8.800 8.960 8.521 1,483,384
Jan 31, 2024 9.180 9.180 8.830 8.900 8.464 1,302,140
Jan 30, 2024 9.090 9.130 8.980 9.040 8.598 1,820,717
Jan 29, 2024 9.260 9.380 9.060 9.130 8.683 295,337
Jan 26, 2024 9.200 9.300 9.130 9.200 8.750 427,513
Jan 25, 2024 9.120 9.190 8.980 9.110 8.664 479,874
Jan 24, 2024 8.950 9.150 8.860 9.070 8.626 904,437
Jan 23, 2024 8.750 8.870 8.640 8.810 8.379 904,502
Jan 22, 2024 8.910 8.940 8.610 8.750 8.322 791,738
Jan 19, 2024 9.010 9.010 8.920 8.920 8.483 329,932
Jan 18, 2024 8.830 9.000 8.760 8.980 8.540 628,864
Jan 17, 2024 9.110 9.100 8.810 8.860 8.426 1,344,099
Jan 16, 2024 9.300 9.310 9.100 9.160 8.712 1,023,831
Jan 15, 2024 9.310 9.380 9.240 9.380 8.921 254,776
Jan 12, 2024 9.350 9.350 9.250 9.310 8.854 669,200
Jan 11, 2024 9.200 9.350 9.130 9.340 8.883 442,258
Jan 10, 2024 9.360 9.360 9.170 9.200 8.750 1,013,688

Related Tickers

2388.HK BOC Hong Kong (Holdings) Limited
24.450
-0.41%
 
0011.HK HANG SENG BANK
92.100
-0.11%
 
2356.HK Dah Sing Banking Group Limited
7.830
-1.88%
 
3968.HK China Merchants Bank Co., Ltd.
38.050
-0.65%
 
1988.HK China Minsheng Banking Corp., Ltd.
3.380
-2.03%
 
1658.HK PSBC
4.440
-0.89%
 
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
4.510
-1.96%
 
0440.HK DAH SING
27.650
-0.90%
 
SCB.BK SCB X Public Company Limited
119.00
+0.42%
 
2488.KL Alliance Bank Malaysia Berhad
4.9300
-1.20%