Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

BOC Hong Kong Holdings Ltd (BOF.SG)

Compare
3.3010
-0.0230
(-0.69%)
At close: February 21 at 8:11:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.30103.30103.30103.30103.3010-
Feb 20, 20253.31903.32403.31903.32403.32401,500
Feb 19, 20253.26803.26803.25603.25603.25601,300
Feb 18, 20253.25703.25703.25703.25703.2570-
Feb 17, 20253.28603.28603.28603.28603.2860-
Feb 14, 20253.26003.26003.25103.25103.2510-
Feb 13, 20253.29403.29403.29403.29403.2940-
Feb 12, 20253.29103.35003.29103.35003.3500500
Feb 11, 20253.16003.16003.16003.16003.1600-
Feb 10, 20253.15103.15103.15103.15103.1510-
Feb 7, 20253.15103.15103.14603.14603.1460-
Feb 6, 20253.13803.13803.13803.13803.1380-
Feb 5, 20253.09303.09303.09303.09303.0930-
Feb 4, 20253.14303.14303.14303.14303.1430-
Feb 3, 20253.12403.12403.12403.12403.1240-
Jan 31, 20253.11403.11403.09103.09103.0910-
Jan 30, 20253.09603.09603.09503.09503.0950-
Jan 29, 20253.09403.09403.09403.09403.0940-
Jan 28, 20253.07203.07203.07203.07203.0720-
Jan 27, 20253.09503.09503.09503.09503.0950-
Jan 24, 20253.05403.05403.05403.05403.0540-
Jan 23, 20253.02303.02303.02303.02303.0230-
Jan 22, 20253.02403.02403.02403.02403.0240-
Jan 21, 20253.04403.04403.04403.04403.0440-
Jan 20, 20253.03603.03603.03603.03603.0360-
Jan 17, 20253.01703.01703.01703.01703.0170-
Jan 16, 20253.02903.02903.02903.02903.0290-
Jan 15, 20253.03303.03303.03303.03303.0330-
Jan 14, 20253.02103.02103.02103.02103.0210-
Jan 13, 20253.03803.03803.03803.03803.0380-
Jan 10, 20253.03103.03103.03103.03103.0310-
Jan 9, 20253.04603.04603.04603.04603.0460-
Jan 8, 20253.02403.09903.02403.09903.09902,000
Jan 7, 20253.03803.03803.03803.03803.0380-
Jan 6, 20253.07003.07003.07003.07003.0700-
Jan 3, 20253.08003.08403.08003.08403.0840-
Jan 2, 20253.05603.08103.05603.08103.0810-
Dec 30, 20243.07903.07903.07903.07903.0790-
Dec 27, 20243.05803.11503.05803.11503.1150-
Dec 23, 20243.03003.03603.03003.03603.0360-
Dec 20, 20243.02803.02803.02803.02803.0280-
Dec 19, 20243.09203.10103.09203.10103.1010-
Dec 18, 20243.05803.05803.05803.05803.0580-
Dec 17, 20243.03503.03503.03503.03503.0350-
Dec 16, 20243.02303.02303.02303.02303.0230-
Dec 13, 20243.05903.05903.05903.05903.0590-
Dec 12, 20243.07603.07603.07603.07603.0760-
Dec 11, 20243.05203.05203.05203.05203.0520-
Dec 10, 20243.03903.03903.03903.03903.0390-
Dec 9, 20242.97703.01402.97703.01403.0140-
Dec 6, 20242.96802.96802.96802.96802.9680-
Dec 5, 20242.93602.93602.93602.93602.9360-
Dec 4, 20242.96302.97102.96302.97102.9710-
Dec 3, 20242.96002.96002.96002.96002.9600-
Dec 2, 20242.88602.95002.88602.95002.95002,000
Nov 29, 20242.87402.87402.87402.87402.8740-
Nov 28, 20242.93902.93902.93902.93902.9390-
Nov 27, 20242.96103.01402.96103.01403.01401,500
Nov 26, 20242.93302.93302.93302.93302.9330-
Nov 25, 20242.94702.94702.93102.93102.9310-
Nov 22, 20243.06603.06603.06603.06603.0660-
Nov 21, 20243.06103.06103.06103.06103.0610-
Nov 20, 20243.06103.06103.06103.06103.0610-
Nov 19, 20243.05703.05703.05703.05703.0570-
Nov 18, 20243.07903.07903.07903.07903.0790-
Nov 15, 20243.04503.05003.04503.05003.0500-
Nov 14, 20243.00603.01703.00603.01703.0170-
Nov 13, 20243.01903.04103.01903.04103.0410-
Nov 12, 20243.00503.01103.00503.01103.0110-
Nov 11, 20243.06103.08803.06103.08803.0880-
Nov 8, 20243.08703.08703.08703.08703.0870-
Nov 7, 20243.15503.15503.09603.09603.09604,500
Nov 6, 20243.06803.06803.06803.06803.0680-
Nov 5, 20243.04503.04503.03603.03603.0360-
Nov 4, 20243.03603.03603.03603.03603.0360-
Nov 1, 20242.99203.01702.99203.01703.017017
Oct 31, 20242.98302.98302.96702.96702.9670-
Oct 30, 20242.98602.98602.97302.97302.9730-
Oct 29, 20243.01903.01903.00803.00803.0080-
Oct 28, 20243.03503.03503.02703.02703.0270-
Oct 25, 20243.02803.02803.02803.02803.0280-
Oct 24, 20243.05603.05603.05603.05603.0560-
Oct 23, 20243.06803.06803.05903.05903.0590-
Oct 22, 20243.02703.02703.02103.02103.02103,000
Oct 21, 20243.00503.00503.00503.00503.0050-
Oct 18, 20242.99902.99902.99902.99902.9990-
Oct 17, 20242.98902.98902.98902.98902.9890-
Oct 16, 20242.98802.98802.98802.98802.9880-
Oct 15, 20242.98602.98602.98602.98602.9860-
Oct 14, 20243.00203.00203.00203.00203.0020-
Oct 11, 20242.98702.98702.98702.98702.9870-
Oct 10, 20242.99402.99402.99402.99402.9940-
Oct 9, 20242.93902.93902.93902.93902.9390-
Oct 8, 20242.91902.91902.89402.89402.8940-
Oct 7, 20242.98902.99002.98902.99002.9900-
Oct 4, 20242.95402.96802.95402.96802.9680-
Oct 3, 20242.94302.94302.94302.94302.9430-
Oct 2, 20242.89802.89802.89802.89802.8980-
Oct 1, 20242.84802.85202.84802.85202.8520-
Sep 30, 20242.87202.87202.87202.87202.8720-
Sep 27, 20242.83302.87202.83302.87202.8720-
Sep 26, 20242.80602.85202.80602.85202.85201,200
Sep 25, 20242.79502.79502.79502.79502.7950-
Sep 24, 20242.79802.79802.79802.79802.7980-
Sep 23, 20242.76602.76602.76602.76602.7660-
Sep 20, 20242.71802.71802.71602.71602.7160-
Sep 19, 20242.69202.69802.69202.69702.6970-
Sep 18, 20242.73202.73202.73202.73202.7320-
Sep 17, 20242.73902.73902.71502.71502.7150-
Sep 16, 20242.67002.67902.67002.67902.6790-
Sep 13, 20242.65602.65602.63802.63802.6380-
Sep 12, 2024 0.0701 Dividend
Sep 12, 20242.62402.62402.62402.62402.6240-
Sep 11, 20242.67902.67902.67902.67902.1090-
Sep 10, 20242.71502.71502.70202.70202.1271-
Sep 9, 20242.73502.74402.73502.74402.1602-
Sep 6, 20242.70002.70002.70002.70002.1255-
Sep 5, 20242.76802.76802.76802.76802.1791-
Sep 4, 20242.77902.77902.77902.77902.1877-
Sep 3, 20242.75502.75502.75502.75502.1688-
Sep 2, 20242.77302.77302.77302.77302.1830-
Aug 30, 20242.83702.83702.83702.83702.2334-
Aug 29, 20242.69502.70902.69502.70902.1326-
Aug 28, 20242.67002.67702.67002.67702.1074-
Aug 27, 20242.68102.68102.67402.67402.1051-
Aug 26, 20242.66202.66202.65702.65702.0917-
Aug 23, 20242.66902.67402.66902.67402.10511,440
Aug 22, 20242.63702.68802.63702.68802.11613,250
Aug 21, 20242.67302.67302.67302.67302.1043-
Aug 20, 20242.71202.71202.71202.71202.1350-
Aug 19, 20242.67802.67802.67802.67802.1082-
Aug 16, 20242.67402.67402.66902.66902.1011-
Aug 15, 20242.62302.62302.62002.62002.0626-
Aug 14, 20242.58802.58802.57702.57802.0295-
Aug 13, 20242.58302.58302.57302.57302.0256-
Aug 12, 20242.59002.59002.58502.58502.0350-
Aug 9, 20242.59102.59102.58402.58402.0342-
Aug 8, 20242.53702.53902.53702.53901.9988-
Aug 7, 20242.57702.57702.55402.55402.0106-
Aug 6, 20242.55102.57102.55102.57102.0240-
Aug 5, 20242.52102.57402.52102.57402.02631,500
Aug 2, 20242.61402.61402.59402.59402.0421-
Aug 1, 20242.63702.63802.63702.63802.0767-
Jul 31, 20242.69802.69802.66202.66202.0956-
Jul 30, 20242.73502.73502.73502.73502.1531-
Jul 29, 20242.76102.76102.75202.75202.1665-
Jul 26, 20242.71502.71702.71502.71702.1389-
Jul 25, 20242.71302.76802.71302.71802.1397810
Jul 24, 20242.72702.72702.72702.72702.1468-
Jul 23, 20242.71302.71302.71002.71002.1334-
Jul 22, 20242.67202.69502.67202.69502.1216-
Jul 19, 20242.64102.64102.64102.64102.0791-
Jul 18, 20242.65902.65902.65902.65902.0933-
Jul 17, 20242.66302.66302.64402.64402.0814-
Jul 16, 20242.65502.65502.64802.64802.0846-
Jul 15, 20242.70402.70402.69402.69402.1208-
Jul 12, 20242.71802.72302.71802.72302.1436-
Jul 11, 20242.68402.68502.68402.68502.1137-
Jul 10, 20242.65802.65802.65802.65802.0925-
Jul 9, 20242.66702.66702.64702.64702.0838-
Jul 8, 20242.62702.62802.62502.62802.06892,000
Jul 5, 20242.68002.68002.68002.68002.1098-
Jul 4, 20242.73802.73802.73802.73802.1554-
Jul 3, 20242.73702.73702.73702.72702.1468-
Jul 2, 2024 0.1408 Dividend
Jul 2, 20242.72602.72902.72602.72902.1484-
Jul 1, 20242.84602.89702.84602.89701.37923,000
Jun 28, 20242.87102.87102.85402.85401.3588-
Jun 27, 20242.83302.84002.83302.84001.3521-
Jun 26, 20242.85502.90402.85502.90401.38262,000
Jun 25, 20242.85802.85802.85802.85801.3607-
Jun 24, 20242.82702.84302.82702.84301.3535-
Jun 21, 20242.85902.87002.85902.86401.3635120
Jun 20, 20242.89602.89902.89602.89901.3802-
Jun 19, 20242.91102.91102.89502.89501.3783-
Jun 18, 20242.86802.87102.86802.87101.3669-
Jun 17, 20242.88802.88802.87202.87201.3673-
Jun 14, 20242.91302.91302.89002.89001.3759-
Jun 13, 20242.84602.86202.84602.85901.3611-
Jun 12, 20242.87902.87902.86302.86301.3630-
Jun 11, 20242.90902.90902.90702.90701.3840-
Jun 10, 20242.91802.91802.91202.91201.3864-
Jun 7, 20242.89302.89402.89102.89101.3764-
Jun 6, 20242.88302.88802.88302.88801.3749-
Jun 5, 20242.89202.93902.89202.93901.3992100
Jun 4, 20242.90402.90402.89702.89701.3792-
Jun 3, 20242.91802.97102.90902.90901.38492,013
May 31, 20242.88002.88002.86202.86201.3626-
May 30, 20242.87602.87602.86802.86801.3654-
May 29, 20242.90402.92202.90402.92201.3911-
May 28, 20242.96802.96802.96002.96001.4092-
May 27, 20242.97102.97102.96602.96601.4121-
May 24, 20242.93202.93202.93202.93201.3959-
May 23, 20242.96502.96502.95902.95901.4088-
May 22, 20242.99302.99302.99102.99101.4240-
May 21, 20243.02103.02903.00003.02901.44218,000
May 20, 20243.03503.03503.03503.03501.4449-
May 17, 20243.01003.02203.01003.01901.4373-
May 16, 20243.02203.02203.00203.00201.42922,348
May 15, 20242.94703.00002.94703.00001.42831,262
May 14, 20242.95602.95602.95002.95001.40452,003
May 13, 20242.94602.95002.94602.95001.4045-
May 10, 20242.95702.95702.95402.95401.4064-
May 9, 20242.84102.84102.84102.84101.3526-
May 8, 20242.83002.89402.81002.81001.33782,000
May 7, 20242.85302.85302.85102.85101.3573-
May 6, 20242.85102.85102.85102.85101.3573-
May 3, 20242.86902.86902.85602.85601.3597-
May 2, 20242.87702.87702.87702.87701.3697-
Apr 30, 20242.85102.85102.84502.84501.3545-
Apr 29, 20242.81302.81302.80402.80401.3350-
Apr 26, 20242.81102.81102.79102.79101.3288-
Apr 25, 20242.80802.80802.79602.79601.3311-
Apr 24, 20242.77002.77002.77002.77001.3188-
Apr 23, 20242.75802.77102.75802.77101.3192-
Apr 22, 20242.71302.72402.71302.72401.2969-
Apr 19, 20242.68002.69402.68002.69401.2826-
Apr 18, 20242.71002.71002.69602.69801.2845-
Apr 17, 20242.67302.73302.66202.66201.2674673
Apr 16, 20242.67902.67902.67602.67601.2740-
Apr 15, 20242.66702.67902.66702.67901.2754-
Apr 12, 20242.67602.67602.67602.67601.2740-
Apr 11, 20242.71602.77202.70302.70301.28692,000
Apr 10, 20242.70102.72502.70102.72501.2973-
Apr 9, 20242.65902.71202.65902.65901.26591,000
Apr 8, 20242.64702.64702.63102.63101.2526-
Apr 5, 20242.62502.62502.61302.61301.2440-
Apr 4, 20242.68602.68602.62602.62601.25021,100
Apr 3, 20242.63802.64202.63802.64201.2578-
Apr 2, 20242.68702.69502.68702.69501.2831-
Mar 28, 20242.44802.45902.44802.45901.1707-
Mar 27, 20242.45502.45502.45102.45101.1669-
Mar 26, 20242.48702.48702.48702.48701.1840-
Mar 25, 20242.44802.44802.44602.44601.1645-
Mar 22, 20242.45702.45702.45702.45701.1698-
Mar 21, 20242.47302.47502.47302.47501.1783-
Mar 20, 20242.43502.43502.43502.43501.1593-
Mar 19, 20242.44902.45002.44902.45001.1664-
Mar 18, 20242.46102.46102.45402.45401.1683-
Mar 15, 20242.46202.46202.44802.44801.1655-
Mar 14, 20242.47302.47302.46302.46301.1726-
Mar 13, 20242.51502.51502.51302.51301.1964-
Mar 12, 20242.52002.52002.50402.50401.1921-
Mar 11, 20242.47802.49102.47302.49101.1859-
Mar 8, 20242.44802.44802.44302.44301.1631-
Mar 7, 20242.42902.44002.42902.44001.1617-
Mar 6, 20242.43102.43402.43102.43401.1588-
Mar 5, 20242.38702.38902.38702.38901.1374-
Mar 4, 20242.43902.44802.43902.44801.1655-
Mar 1, 20242.39802.39802.38902.38901.1374-
Feb 29, 20242.42502.42502.41102.41101.1479-
Feb 28, 20242.42702.42702.42702.42701.1555-
Feb 27, 20242.39702.40302.39702.40301.1440-
Feb 26, 20242.39702.39702.39602.39601.1407-
Feb 23, 20242.40402.40402.39302.39301.1393-
Feb 22, 20242.36002.36002.35302.35301.1202-
Feb 21, 20242.33102.33102.32102.32101.1050-