HKSE - Delayed Quote HKD
BOC Aviation Limited (2588.HK)
59.750
+1.500
+(2.58%)
At close: May 2 at 4:08:23 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 58.500 | 59.800 | 57.900 | 59.750 | 59.750 | 744,262 |
| Apr 30, 2025 | 58.300 | 58.600 | 57.800 | 58.250 | 58.250 | 876,175 |
| Apr 29, 2025 | 58.650 | 59.000 | 58.100 | 58.450 | 58.450 | 638,670 |
| Apr 28, 2025 | 57.600 | 58.400 | 56.950 | 58.200 | 58.200 | 901,887 |
| Apr 25, 2025 | 57.900 | 58.250 | 57.000 | 57.300 | 57.300 | 1,336,550 |
| Apr 24, 2025 | 59.000 | 59.100 | 57.850 | 58.200 | 58.200 | 1,006,867 |
| Apr 23, 2025 | 59.000 | 59.750 | 58.650 | 58.650 | 58.650 | 945,592 |
| Apr 22, 2025 | 57.950 | 58.850 | 57.250 | 58.450 | 58.450 | 1,014,009 |
| Apr 17, 2025 | 57.500 | 57.850 | 56.750 | 57.250 | 57.250 | 1,337,011 |
| Apr 16, 2025 | 58.850 | 59.250 | 57.200 | 58.100 | 58.100 | 705,961 |
| Apr 15, 2025 | 59.400 | 59.600 | 58.400 | 59.450 | 59.450 | 687,418 |
| Apr 14, 2025 | 59.150 | 59.300 | 57.750 | 58.700 | 58.700 | 937,160 |
| Apr 11, 2025 | 56.500 | 58.650 | 56.250 | 57.850 | 57.850 | 1,442,686 |
| Apr 10, 2025 | 56.600 | 58.500 | 56.600 | 57.950 | 57.950 | 2,159,890 |
| Apr 9, 2025 | 54.050 | 56.350 | 53.200 | 55.600 | 55.600 | 2,099,718 |
| Apr 8, 2025 | 55.550 | 56.350 | 54.800 | 55.350 | 55.350 | 1,558,147 |
| Apr 7, 2025 | 57.600 | 57.600 | 55.400 | 55.900 | 55.900 | 1,926,310 |
| Apr 3, 2025 | 61.550 | 62.000 | 60.750 | 61.000 | 61.000 | 250,919 |
| Apr 2, 2025 | 61.950 | 62.200 | 61.000 | 62.000 | 62.000 | 372,100 |
| Apr 1, 2025 | 60.750 | 61.550 | 60.400 | 61.200 | 61.200 | 281,932 |
| Mar 31, 2025 | 61.100 | 61.700 | 60.500 | 60.700 | 60.700 | 407,855 |
| Mar 28, 2025 | 61.800 | 62.000 | 61.200 | 61.750 | 61.750 | 383,680 |
| Mar 27, 2025 | 61.800 | 61.800 | 61.150 | 61.700 | 61.700 | 307,502 |
| Mar 26, 2025 | 63.000 | 63.000 | 61.250 | 61.450 | 61.450 | 430,649 |
| Mar 25, 2025 | 62.950 | 62.950 | 61.800 | 62.000 | 62.000 | 770,743 |
| Mar 24, 2025 | 62.500 | 62.800 | 61.800 | 62.200 | 62.200 | 1,270,832 |
| Mar 21, 2025 | 62.700 | 63.150 | 62.000 | 62.450 | 62.450 | 2,118,466 |
| Mar 20, 2025 | 63.450 | 63.450 | 62.300 | 62.600 | 62.600 | 1,192,778 |
| Mar 19, 2025 | 63.400 | 63.750 | 63.000 | 63.450 | 63.450 | 527,863 |
| Mar 18, 2025 | 62.700 | 64.050 | 62.700 | 63.100 | 63.100 | 758,725 |
| Mar 17, 2025 | 64.350 | 64.500 | 62.500 | 62.650 | 62.650 | 792,047 |
| Mar 14, 2025 | 62.900 | 65.750 | 62.850 | 64.150 | 64.150 | 1,967,000 |
| Mar 13, 2025 | 62.700 | 62.700 | 61.450 | 61.850 | 61.850 | 1,007,800 |
| Mar 12, 2025 | 61.450 | 62.100 | 61.150 | 61.650 | 61.650 | 763,500 |
| Mar 11, 2025 | 61.000 | 61.600 | 59.850 | 61.450 | 61.450 | 711,646 |
| Mar 10, 2025 | 61.800 | 62.050 | 61.150 | 61.800 | 61.800 | 1,596,730 |
| Mar 7, 2025 | 61.800 | 62.400 | 60.850 | 61.450 | 61.450 | 1,469,687 |
| Mar 6, 2025 | 61.400 | 62.200 | 60.700 | 61.800 | 61.800 | 1,252,613 |
| Mar 5, 2025 | 60.400 | 61.400 | 60.400 | 61.400 | 61.400 | 823,500 |
| Mar 4, 2025 | 60.300 | 60.900 | 59.800 | 60.100 | 60.100 | 976,099 |
| Mar 3, 2025 | 60.200 | 60.800 | 59.700 | 60.350 | 60.350 | 620,444 |
| Feb 28, 2025 | 60.200 | 60.450 | 58.550 | 59.950 | 59.950 | 1,316,841 |
| Feb 27, 2025 | 59.850 | 61.400 | 59.100 | 60.500 | 60.500 | 995,410 |
| Feb 26, 2025 | 59.050 | 61.400 | 58.850 | 60.150 | 60.150 | 2,256,922 |
| Feb 25, 2025 | 59.000 | 60.000 | 58.550 | 58.750 | 58.750 | 891,342 |
| Feb 24, 2025 | 59.000 | 59.950 | 58.700 | 59.350 | 59.350 | 1,048,367 |
| Feb 21, 2025 | 59.300 | 59.600 | 58.200 | 59.400 | 59.400 | 907,535 |
| Feb 20, 2025 | 59.100 | 59.400 | 58.750 | 59.300 | 59.300 | 555,846 |
| Feb 19, 2025 | 58.600 | 60.000 | 58.600 | 59.100 | 59.100 | 466,434 |
| Feb 18, 2025 | 58.600 | 59.400 | 58.500 | 59.350 | 59.350 | 618,008 |
| Feb 17, 2025 | 59.000 | 59.250 | 58.300 | 59.100 | 59.100 | 524,000 |
| Feb 14, 2025 | 57.900 | 59.100 | 57.900 | 58.750 | 58.750 | 624,062 |
| Feb 13, 2025 | 58.900 | 58.900 | 57.800 | 58.100 | 58.100 | 598,054 |
| Feb 12, 2025 | 58.900 | 58.900 | 57.900 | 58.350 | 58.350 | 641,545 |
| Feb 11, 2025 | 57.700 | 58.300 | 57.700 | 58.100 | 58.100 | 559,173 |
| Feb 10, 2025 | 57.700 | 58.950 | 57.700 | 57.900 | 57.900 | 765,589 |
| Feb 7, 2025 | 58.350 | 58.350 | 57.500 | 57.900 | 57.900 | 678,945 |
| Feb 6, 2025 | 57.000 | 58.200 | 57.000 | 58.000 | 58.000 | 277,553 |
| Feb 5, 2025 | 57.600 | 57.700 | 57.200 | 57.300 | 57.300 | 511,764 |
| Feb 4, 2025 | 58.700 | 58.700 | 57.050 | 57.600 | 57.600 | 442,093 |
| Feb 3, 2025 | 58.950 | 58.950 | 57.250 | 57.900 | 57.900 | 450,376 |
| Jan 28, 2025 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | - |
| Jan 27, 2025 | 58.500 | 59.300 | 58.200 | 58.350 | 58.350 | 435,408 |
| Jan 24, 2025 | 59.350 | 59.350 | 58.050 | 58.500 | 58.500 | 486,300 |
| Jan 23, 2025 | 57.850 | 59.500 | 57.850 | 58.250 | 58.250 | 679,031 |
| Jan 22, 2025 | 59.000 | 59.000 | 57.800 | 58.050 | 58.050 | 621,515 |
| Jan 21, 2025 | 58.550 | 58.600 | 58.250 | 58.400 | 58.400 | 426,000 |
| Jan 20, 2025 | 58.400 | 58.600 | 57.850 | 58.250 | 58.250 | 547,934 |
| Jan 17, 2025 | 58.850 | 59.500 | 57.900 | 57.950 | 57.950 | 831,519 |
| Jan 16, 2025 | 58.900 | 59.250 | 58.500 | 58.700 | 58.700 | 700,700 |
| Jan 15, 2025 | 61.200 | 61.200 | 58.600 | 58.600 | 58.600 | 676,490 |
| Jan 14, 2025 | 58.900 | 60.850 | 57.600 | 60.750 | 60.750 | 1,042,122 |
| Jan 13, 2025 | 61.200 | 61.200 | 57.550 | 58.000 | 58.000 | 1,443,783 |
| Jan 10, 2025 | 60.600 | 61.350 | 60.600 | 60.900 | 60.900 | 509,103 |
| Jan 9, 2025 | 58.900 | 61.750 | 58.900 | 61.500 | 61.500 | 962,237 |
| Jan 8, 2025 | 59.000 | 60.350 | 58.900 | 59.700 | 59.700 | 1,109,789 |
| Jan 7, 2025 | 59.000 | 60.400 | 58.450 | 60.000 | 60.000 | 939,790 |
| Jan 6, 2025 | 59.500 | 59.900 | 58.500 | 59.750 | 59.750 | 778,550 |
| Jan 3, 2025 | 59.100 | 59.700 | 58.250 | 59.500 | 59.500 | 722,031 |
| Jan 2, 2025 | 60.200 | 60.200 | 57.850 | 58.400 | 58.400 | 666,835 |
| Dec 31, 2024 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | - |
| Dec 30, 2024 | 60.250 | 62.000 | 59.800 | 60.000 | 60.000 | 308,081 |
| Dec 27, 2024 | 61.550 | 61.550 | 60.150 | 60.450 | 60.450 | 401,409 |
| Dec 24, 2024 | 61.600 | 61.600 | 61.600 | 61.600 | 61.600 | - |
| Dec 23, 2024 | 60.150 | 61.750 | 59.750 | 61.350 | 61.350 | 841,800 |
| Dec 20, 2024 | 60.200 | 60.450 | 59.550 | 59.600 | 59.600 | 623,072 |
| Dec 19, 2024 | 60.200 | 61.000 | 60.000 | 60.200 | 60.200 | 293,280 |
| Dec 18, 2024 | 60.200 | 61.100 | 60.050 | 60.600 | 60.600 | 841,595 |
| Dec 17, 2024 | 60.550 | 61.900 | 59.950 | 60.350 | 60.350 | 830,194 |
| Dec 16, 2024 | 61.950 | 62.450 | 60.800 | 61.000 | 61.000 | 321,200 |
| Dec 13, 2024 | 62.800 | 62.800 | 61.200 | 61.800 | 61.800 | 738,467 |
| Dec 12, 2024 | 61.700 | 62.950 | 61.550 | 62.100 | 62.100 | 1,158,360 |
| Dec 11, 2024 | 62.650 | 63.650 | 62.350 | 62.600 | 62.600 | 528,804 |
| Dec 10, 2024 | 62.500 | 62.950 | 61.900 | 62.300 | 62.300 | 467,220 |
| Dec 9, 2024 | 60.250 | 62.100 | 60.250 | 61.800 | 61.800 | 436,263 |
| Dec 6, 2024 | 61.200 | 62.100 | 60.400 | 61.450 | 61.450 | 482,832 |
| Dec 5, 2024 | 61.900 | 61.900 | 60.750 | 60.900 | 60.900 | 161,514 |
| Dec 4, 2024 | 62.200 | 62.200 | 60.550 | 61.900 | 61.900 | 388,265 |
| Dec 3, 2024 | 61.200 | 62.100 | 61.200 | 61.850 | 61.850 | 309,701 |
| Dec 2, 2024 | 60.500 | 61.800 | 60.100 | 61.400 | 61.400 | 832,100 |
| Nov 29, 2024 | 60.200 | 60.400 | 59.750 | 60.150 | 60.150 | 235,768 |
| Nov 28, 2024 | 60.150 | 60.200 | 59.350 | 60.200 | 60.200 | 497,085 |
| Nov 27, 2024 | 60.200 | 60.650 | 59.100 | 60.000 | 60.000 | 330,095 |
| Nov 26, 2024 | 59.600 | 60.450 | 59.600 | 60.050 | 60.050 | 382,458 |
| Nov 25, 2024 | 59.950 | 60.850 | 59.550 | 59.750 | 59.750 | 1,064,288 |
| Nov 22, 2024 | 60.900 | 61.050 | 59.850 | 60.000 | 60.000 | 311,610 |
| Nov 21, 2024 | 60.000 | 61.150 | 60.000 | 60.700 | 60.700 | 352,911 |
| Nov 20, 2024 | 61.950 | 62.000 | 60.400 | 60.650 | 60.650 | 442,602 |
| Nov 19, 2024 | 61.800 | 61.850 | 60.200 | 61.050 | 61.050 | 167,362 |
| Nov 18, 2024 | 60.500 | 61.250 | 59.850 | 60.800 | 60.800 | 527,962 |
| Nov 15, 2024 | 59.300 | 60.950 | 59.150 | 60.100 | 60.100 | 379,015 |
| Nov 14, 2024 | 61.050 | 61.900 | 59.150 | 59.200 | 59.200 | 440,300 |
| Nov 13, 2024 | 60.000 | 62.050 | 59.800 | 61.650 | 61.650 | 582,580 |
| Nov 12, 2024 | 60.900 | 61.300 | 59.550 | 60.100 | 60.100 | 1,135,752 |
| Nov 11, 2024 | 60.800 | 61.500 | 60.000 | 60.600 | 60.600 | 369,112 |
| Nov 8, 2024 | 59.700 | 62.950 | 59.700 | 61.650 | 61.650 | 1,311,722 |
| Nov 7, 2024 | 60.450 | 60.500 | 59.450 | 59.800 | 59.800 | 362,558 |
| Nov 6, 2024 | 61.550 | 61.550 | 59.800 | 60.300 | 60.300 | 495,955 |
| Nov 5, 2024 | 61.000 | 61.450 | 60.000 | 61.400 | 61.400 | 399,357 |
| Nov 4, 2024 | 60.500 | 61.900 | 60.250 | 60.550 | 60.550 | 322,397 |
| Nov 1, 2024 | 61.750 | 62.000 | 60.650 | 61.450 | 61.450 | 910,562 |
| Oct 31, 2024 | 61.800 | 61.800 | 60.400 | 60.400 | 60.400 | 414,420 |
| Oct 30, 2024 | 61.100 | 62.000 | 60.250 | 61.400 | 61.400 | 656,000 |
| Oct 29, 2024 | 61.500 | 62.950 | 60.900 | 61.100 | 61.100 | 257,020 |
| Oct 28, 2024 | 62.000 | 63.550 | 61.200 | 61.500 | 61.500 | 316,600 |
| Oct 25, 2024 | 62.000 | 63.500 | 62.000 | 62.700 | 62.700 | 663,500 |
| Oct 24, 2024 | 62.000 | 63.400 | 61.150 | 63.100 | 63.100 | 739,135 |
| Oct 23, 2024 | 61.700 | 63.850 | 61.150 | 62.850 | 62.850 | 1,148,799 |
| Oct 22, 2024 | 61.700 | 63.000 | 61.500 | 61.700 | 61.700 | 604,270 |
| Oct 21, 2024 | 63.150 | 63.850 | 62.300 | 62.450 | 62.450 | 397,829 |
| Oct 18, 2024 | 61.800 | 63.850 | 61.750 | 63.600 | 63.600 | 564,108 |
| Oct 17, 2024 | 62.200 | 63.600 | 61.850 | 61.900 | 61.900 | 401,900 |
| Oct 16, 2024 | 62.400 | 64.200 | 62.100 | 62.250 | 62.250 | 956,334 |
| Oct 15, 2024 | 61.800 | 63.900 | 61.800 | 63.050 | 63.050 | 927,605 |
| Oct 14, 2024 | 61.750 | 64.000 | 61.500 | 62.900 | 62.900 | 934,644 |
| Oct 10, 2024 | 61.900 | 64.450 | 61.600 | 62.500 | 62.500 | 1,201,255 |
| Oct 9, 2024 | 62.700 | 64.000 | 60.550 | 61.050 | 61.050 | 838,135 |
| Oct 8, 2024 | 65.800 | 66.750 | 62.000 | 62.550 | 62.550 | 750,561 |
| Oct 7, 2024 | 64.750 | 66.700 | 64.700 | 65.700 | 65.700 | 765,259 |
| Oct 4, 2024 | 63.950 | 64.450 | 62.500 | 64.450 | 64.450 | 795,849 |
| Oct 3, 2024 | 64.000 | 64.250 | 61.500 | 63.000 | 63.000 | 941,387 |
| Oct 2, 2024 | 65.000 | 65.000 | 63.200 | 64.050 | 64.050 | 713,016 |
| Sep 30, 2024 | 65.900 | 66.750 | 62.900 | 64.300 | 64.300 | 1,698,296 |
| Sep 27, 2024 | 64.800 | 66.600 | 64.050 | 64.700 | 64.700 | 1,045,723 |
| Sep 26, 2024 | 62.500 | 65.200 | 62.500 | 64.700 | 64.700 | 1,148,507 |
| Sep 25, 2024 | 63.000 | 64.000 | 62.800 | 62.900 | 62.900 | 1,047,186 |
| Sep 24, 2024 | 64.500 | 64.500 | 61.600 | 63.550 | 63.550 | 945,664 |
| Sep 23, 2024 | 63.000 | 63.600 | 62.750 | 63.250 | 63.250 | 591,123 |
| Sep 20, 2024 | 64.350 | 68.000 | 64.250 | 64.750 | 64.750 | 995,762 |
| Sep 19, 2024 | 62.900 | 64.800 | 62.700 | 64.550 | 64.550 | 956,229 |
| Sep 17, 2024 | 62.750 | 63.850 | 62.750 | 62.900 | 62.900 | 395,914 |
| Sep 16, 2024 | 62.500 | 63.100 | 62.100 | 63.100 | 63.100 | 344,200 |
| Sep 13, 2024 | 63.000 | 63.000 | 61.550 | 62.700 | 62.700 | 335,219 |
| Sep 12, 2024 | 62.300 | 62.500 | 61.250 | 61.750 | 61.750 | 614,334 |
| Sep 11, 2024 | 64.100 | 64.100 | 61.800 | 62.300 | 62.300 | 439,781 |
| Sep 10, 2024 | 63.800 | 63.900 | 61.650 | 63.600 | 63.600 | 1,224,961 |
| Sep 9, 2024 | 64.950 | 64.950 | 62.500 | 64.000 | 64.000 | 1,638,193 |
| Sep 5, 2024 | 64.000 | 65.550 | 64.000 | 65.500 | 65.500 | 645,166 |
| Sep 4, 2024 | 64.550 | 64.900 | 63.500 | 64.400 | 64.400 | 970,400 |
| Sep 3, 2024 | 66.000 | 66.150 | 65.000 | 65.500 | 65.500 | 279,978 |
| Sep 2, 2024 | 67.200 | 67.200 | 65.400 | 66.100 | 66.100 | 299,044 |
| Aug 30, 2024 | 67.000 | 67.800 | 66.900 | 67.200 | 67.200 | 940,477 |
| Aug 29, 2024 | 67.300 | 68.000 | 66.100 | 67.150 | 67.150 | 256,124 |
| Aug 28, 2024 | 67.500 | 68.450 | 66.350 | 67.500 | 67.500 | 560,020 |
| Aug 27, 2024 | 67.550 | 67.550 | 65.250 | 66.900 | 66.900 | 540,831 |
| Aug 26, 2024 | 66.550 | 67.650 | 66.200 | 67.400 | 67.400 | 778,400 |
| Aug 23, 2024 | 68.000 | 69.000 | 66.100 | 67.100 | 67.100 | 823,497 |
| Aug 22, 2024 | 66.600 | 68.050 | 66.600 | 68.000 | 68.000 | 1,450,432 |
| Aug 21, 2024 | 66.050 | 67.200 | 65.750 | 66.950 | 66.950 | 900,423 |
| Aug 20, 2024 | 66.000 | 66.550 | 65.100 | 66.250 | 66.250 | 551,975 |
| Aug 19, 2024 | 64.150 | 66.850 | 63.650 | 66.000 | 66.000 | 1,375,700 |
| Aug 16, 2024 | 69.000 | 69.000 | 62.700 | 63.750 | 63.750 | 2,135,520 |
| Aug 15, 2024 | 69.500 | 70.250 | 68.850 | 69.200 | 69.200 | 371,415 |
| Aug 14, 2024 | 69.800 | 69.800 | 68.500 | 69.450 | 69.450 | 471,765 |
| Aug 13, 2024 | 68.950 | 70.200 | 67.650 | 69.700 | 69.700 | 1,145,050 |
| Aug 12, 2024 | 68.150 | 69.050 | 67.850 | 68.950 | 68.950 | 711,380 |
| Aug 9, 2024 | 68.000 | 68.450 | 67.350 | 67.600 | 67.600 | 858,574 |
| Aug 8, 2024 | 68.800 | 68.800 | 67.550 | 68.000 | 68.000 | 248,226 |
| Aug 7, 2024 | 68.900 | 68.900 | 66.800 | 68.400 | 68.400 | 525,679 |
| Aug 6, 2024 | 66.500 | 67.600 | 64.100 | 67.000 | 67.000 | 792,831 |
| Aug 5, 2024 | 66.000 | 68.250 | 63.600 | 66.500 | 66.500 | 1,204,414 |
| Aug 2, 2024 | 68.000 | 68.000 | 65.450 | 66.300 | 66.300 | 931,251 |
| Aug 1, 2024 | 69.200 | 69.200 | 67.000 | 68.650 | 68.650 | 1,562,585 |
| Jul 31, 2024 | 66.000 | 69.500 | 66.000 | 68.550 | 68.550 | 1,409,826 |
| Jul 30, 2024 | 68.600 | 68.800 | 66.050 | 67.650 | 67.650 | 1,239,261 |
| Jul 29, 2024 | 65.550 | 69.150 | 65.550 | 67.400 | 67.400 | 1,041,027 |
| Jul 26, 2024 | 66.000 | 66.850 | 65.250 | 66.450 | 66.450 | 1,190,647 |
| Jul 25, 2024 | 63.700 | 66.700 | 63.700 | 65.700 | 65.700 | 672,808 |
| Jul 24, 2024 | 64.200 | 67.050 | 64.200 | 65.250 | 65.250 | 805,239 |
| Jul 23, 2024 | 61.750 | 65.850 | 61.750 | 64.500 | 64.500 | 546,676 |
| Jul 22, 2024 | 64.400 | 65.250 | 63.150 | 65.000 | 65.000 | 320,645 |
| Jul 19, 2024 | 65.650 | 65.650 | 63.350 | 63.950 | 63.950 | 714,971 |
| Jul 18, 2024 | 64.500 | 66.000 | 63.400 | 65.050 | 65.050 | 1,123,283 |
| Jul 17, 2024 | 61.050 | 65.000 | 61.050 | 63.850 | 63.850 | 1,235,189 |
| Jul 16, 2024 | 62.800 | 62.950 | 61.500 | 62.700 | 62.700 | 998,706 |
| Jul 15, 2024 | 63.500 | 63.500 | 61.800 | 63.150 | 63.150 | 642,400 |
| Jul 12, 2024 | 59.400 | 63.700 | 59.400 | 63.350 | 63.350 | 1,228,048 |
| Jul 11, 2024 | 57.100 | 59.600 | 57.100 | 58.950 | 58.950 | 776,934 |
| Jul 10, 2024 | 56.200 | 57.600 | 56.200 | 56.750 | 56.750 | 526,957 |
| Jul 9, 2024 | 57.350 | 57.500 | 55.750 | 56.500 | 56.500 | 308,096 |
| Jul 8, 2024 | 57.200 | 57.200 | 55.600 | 56.550 | 56.550 | 348,130 |
| Jul 5, 2024 | 56.300 | 57.350 | 56.100 | 56.450 | 56.450 | 585,181 |
| Jul 4, 2024 | 54.550 | 56.950 | 54.550 | 56.550 | 56.550 | 432,920 |
| Jul 3, 2024 | 54.350 | 55.550 | 54.350 | 55.100 | 55.100 | 369,583 |
| Jul 2, 2024 | 56.000 | 56.000 | 54.300 | 54.300 | 54.300 | 1,222,840 |
| Jun 28, 2024 | 57.400 | 57.400 | 55.150 | 56.000 | 56.000 | 432,900 |
| Jun 27, 2024 | 56.050 | 56.050 | 55.000 | 55.650 | 55.650 | 570,510 |
| Jun 26, 2024 | 54.000 | 56.050 | 54.000 | 55.650 | 55.650 | 474,755 |
| Jun 25, 2024 | 54.200 | 55.450 | 54.000 | 54.500 | 54.500 | 836,249 |
| Jun 24, 2024 | 54.950 | 54.950 | 53.600 | 54.200 | 54.200 | 448,141 |
| Jun 21, 2024 | 55.550 | 55.550 | 54.050 | 54.050 | 54.050 | 679,941 |
| Jun 20, 2024 | 55.900 | 56.150 | 55.100 | 55.550 | 55.550 | 459,700 |
| Jun 19, 2024 | 54.950 | 56.300 | 54.900 | 55.900 | 55.900 | 587,277 |
| Jun 18, 2024 | 55.850 | 55.850 | 54.350 | 54.950 | 54.950 | 328,284 |
| Jun 17, 2024 | 55.550 | 56.700 | 54.600 | 55.000 | 55.000 | 518,416 |
| Jun 14, 2024 | 57.250 | 57.250 | 56.000 | 56.100 | 56.100 | 375,823 |
| Jun 13, 2024 | 57.350 | 57.350 | 56.550 | 57.150 | 57.150 | 688,540 |
| Jun 12, 2024 | 56.950 | 57.100 | 56.150 | 56.850 | 56.850 | 414,996 |
| Jun 11, 2024 | 57.850 | 58.000 | 56.150 | 57.000 | 57.000 | 973,906 |
| Jun 7, 2024 | 58.050 | 58.250 | 57.500 | 57.850 | 57.850 | 384,222 |
| Jun 6, 2024 | 56.950 | 58.050 | 56.950 | 57.700 | 57.700 | 450,890 |
| Jun 5, 2024 | 57.450 | 58.150 | 56.200 | 56.950 | 56.950 | 387,311 |
| Jun 4, 2024 | 57.250 | 57.800 | 57.050 | 57.400 | 57.400 | 317,649 |
| Jun 3, 2024 | 2.1254 Dividend | |||||
| Jun 3, 2024 | 55.900 | 58.300 | 55.150 | 57.150 | 57.150 | 284,767 |
| May 31, 2024 | 58.350 | 59.200 | 57.600 | 58.000 | 55.875 | 1,194,412 |
| May 30, 2024 | 58.750 | 59.800 | 58.250 | 58.350 | 56.212 | 1,231,407 |
| May 29, 2024 | 59.950 | 60.250 | 58.400 | 58.700 | 56.549 | 604,660 |
| May 28, 2024 | 57.850 | 60.000 | 57.850 | 59.200 | 57.031 | 723,600 |
| May 27, 2024 | 57.000 | 58.450 | 56.650 | 57.700 | 55.586 | 1,081,147 |
| May 24, 2024 | 57.550 | 57.750 | 56.750 | 57.550 | 55.441 | 790,881 |
| May 23, 2024 | 58.500 | 58.600 | 57.650 | 58.050 | 55.923 | 411,038 |
| May 22, 2024 | 59.950 | 60.100 | 58.500 | 59.000 | 56.838 | 634,900 |
| May 21, 2024 | 61.350 | 61.350 | 59.250 | 59.350 | 57.175 | 537,741 |
| May 20, 2024 | 60.800 | 62.250 | 60.650 | 60.800 | 58.572 | 368,662 |
| May 17, 2024 | 61.300 | 61.450 | 60.650 | 61.000 | 58.765 | 414,781 |
| May 16, 2024 | 62.200 | 62.450 | 60.200 | 61.200 | 58.957 | 1,462,836 |
| May 14, 2024 | 64.000 | 65.050 | 61.850 | 62.100 | 59.824 | 248,297 |
| May 13, 2024 | 63.600 | 64.350 | 63.250 | 64.000 | 61.655 | 822,981 |
| May 10, 2024 | 61.700 | 64.100 | 61.500 | 63.600 | 61.269 | 471,701 |
| May 9, 2024 | 61.750 | 62.150 | 60.750 | 61.400 | 59.150 | 1,198,518 |
| May 8, 2024 | 62.200 | 62.800 | 61.450 | 61.500 | 59.246 | 276,630 |
| May 7, 2024 | 62.600 | 62.600 | 62.000 | 62.000 | 59.728 | 415,350 |
| May 6, 2024 | 62.500 | 62.900 | 62.000 | 62.600 | 60.306 | 246,165 |
| May 3, 2024 | 62.800 | 62.800 | 61.550 | 62.500 | 60.210 | 323,696 |
| May 2, 2024 | 62.650 | 63.000 | 61.250 | 62.400 | 60.113 | 237,436 |
Related Tickers
1848.HK CALC
4.060
-1.46%
000415.SZ Bohai Leasing Co., Ltd.
3.1600
+3.95%
1606.HK CDB LEASING
1.170
-1.68%
3877.HK CSSC (Hong Kong) Shipping Company Limited
1.720
+1.18%
WLFC Willis Lease Finance Corporation
156.64
+3.80%
SDY.L Speedy Hire Plc
20.40
-5.12%
AL Air Lease Corporation
48.17
+2.60%
AER AerCap Holdings N.V.
106.75
+0.81%