ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BHKLY BOC Hong Kong Holdings Limited (PK)

62.15
-0.18 (-0.29%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BHKLY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 62.15 -0.18 -0.29% 61.996 62.15 61.996 12,893
Jun 13 2024 62.33 -0.22 -0.34% 62.242 62.33 62.065 3,735
Jun 12 2024 62.545 -0.42 -0.66% 62.78 62.959 62.545 4,870
Jun 11 2024 62.96 -0.57 -0.90% 62.99 63.06 62.80 5,163
Jun 10 2024 63.53 0.26 0.41% 63.37 63.53 62.7001 1,515
Jun 07 2024 63.27 -0.44 -0.68% 63.59 63.72 63.27 4,040
Jun 06 2024 63.705 0.24 0.37% 63.43 63.7375 63.43 2,507
Jun 05 2024 63.468 -0.32 -0.50% 63.1988 63.5444 63.1988 3,693
Jun 04 2024 63.79 0.50 0.79% 63.90 63.90 63.625 3,757
Jun 03 2024 63.29 0.43 0.68% 63.69 63.69 63.16 3,891
May 31 2024 62.86 -0.44 -0.70% 62.63 62.86 62.29 9,251
May 30 2024 63.304 -0.26 -0.41% 62.99 63.3766 62.99 3,036
May 29 2024 63.562 -1.35 -2.08% 63.604 63.68 63.49 3,068
May 28 2024 64.91 0.68 1.06% 64.953 64.953 64.80 2,826
May 24 2024 64.23 0.07 0.11% 64.21 64.4808 64.064 2,990
May 23 2024 64.16 -0.85 -1.31% 65.02 65.02 64.12 5,903
May 22 2024 65.01 -1.10 -1.66% 65.50 65.52 65.00 19,437
May 21 2024 66.11 -0.07 -0.11% 66.23 66.25 65.70 5,080
May 20 2024 66.1825 -0.39 -0.58% 66.305 66.305 66.05 2,934
May 17 2024 66.571 -0.14 -0.21% 66.40 66.8185 66.40 2,973
May 16 2024 66.71 1.62 2.49% 66.46 66.752 66.11 6,504
May 15 2024 65.09 0.53 0.82% 64.81 65.1846 64.81 3,189
May 14 2024 64.5636 0.02 0.04% 64.94 65.49 64.5636 2,159
May 13 2024 64.54 0.31 0.48% 65.8875 66.28 64.54 3,279
May 10 2024 64.23 2.16 3.47% 64.43 64.524 64.23 4,396
May 09 2024 62.075 0.14 0.22% 62.062 62.0878 61.89 3,504
May 08 2024 61.94 -0.14 -0.22% 61.515 61.94 61.515 4,279
May 07 2024 62.075 -0.25 -0.39% 62.56 62.56 62.075 4,872
May 06 2024 62.32 -0.16 -0.26% 62.195 62.488 62.185 2,761
May 03 2024 62.481 -1.05 -1.65% 62.43 62.6394 62.364 3,848
May 02 2024 63.53 2.13 3.47% 62.42 63.53 62.42 5,017
May 01 2024 61.40 -0.17 -0.27% 61.23 61.9965 61.23 7,156
Apr 30 2024 61.567 -0.08 -0.13% 62.125 62.318 61.40 7,835
Apr 29 2024 61.646 0.84 1.37% 62.50 62.50 61.126 12,600
Apr 26 2024 60.81 -0.02 -0.02% 60.908 60.908 60.595 7,020
Apr 25 2024 60.825 1.00 1.66% 60.52 60.93 60.52 6,350
Apr 24 2024 59.83 0.19 0.32% 59.795 60.589 59.77 7,131
Apr 23 2024 59.64 0.14 0.24% 59.935 60.45 59.55 9,744
Apr 22 2024 59.50 0.64 1.09% 59.20 59.8493 59.00 25,770
Apr 19 2024 58.86 0.42 0.72% 58.51 58.896 58.432 5,004
Apr 18 2024 58.44 0.05 0.09% 58.885 59.50 58.44 10,160
Apr 17 2024 58.39 0.86 1.49% 59.02 59.02 57.4794 12,848
Apr 16 2024 57.53 -0.18 -0.31% 57.44 57.69 57.412 22,741
Apr 15 2024 57.71 0.20 0.35% 57.76 58.184 57.52 9,566
Apr 12 2024 57.51 -1.34 -2.28% 59.1212 59.1212 57.51 10,813
Apr 11 2024 58.85 0.25 0.42% 58.635 58.8875 58.47 16,020
Apr 10 2024 58.605 -0.05 -0.08% 58.85 58.85 58.592 10,871
Apr 09 2024 58.65 0.69 1.19% 59.085 59.6295 58.43 10,605
Apr 08 2024 57.96 0.29 0.50% 58.00 59.03 57.88 14,721
Apr 05 2024 57.67 -0.15 -0.26% 57.25 57.67 57.25 5,596
Apr 04 2024 57.82 -0.68 -1.16% 58.699 58.699 57.82 6,743
Apr 03 2024 58.50 -0.24 -0.41% 58.50 58.50 57.765 7,911
Apr 02 2024 58.74 4.34 7.98% 58.52 58.755 58.52 15,484
Apr 01 2024 54.40 0.24 0.44% 52.50 54.88 52.50 17,925
Mar 28 2024 54.16 0.18 0.33% 53.73 55.091 52.9825 15,185
Mar 27 2024 53.98 -0.65 -1.19% 54.26 54.871 53.94 13,977
Mar 26 2024 54.631 0.59 1.09% 54.57 55.15 54.07 25,427
Mar 25 2024 54.04 0.12 0.22% 53.77 54.04 53.739 39,369
Mar 22 2024 53.92 -0.62 -1.14% 53.706 53.98 53.706 39,636
Mar 21 2024 54.54 0.68 1.26% 54.345 54.54 54.25 9,350
Mar 20 2024 53.86 -0.06 -0.11% 53.7199 53.86 53.13 6,033
Mar 19 2024 53.92 -0.26 -0.48% 54.1978 54.1978 53.7258 8,991
Mar 18 2024 54.18 -0.02 -0.04% 54.377 54.377 54.035 8,811