BOC AVIATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02588  2016-06-01    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-18 0 13 78.45 78.00 78.45 1,119,050,013 78.45 78.00 78.45 75.00 87.00 13,959,834 80.162 -9.93%
2026-02-27 0 17 87.10 87.05 87.10 1,113,868,907 87.10 87.05 87.10 78.45 91.95 12,912,322 86.264 7.40%
2026-01-30 0 21 81.10 81.00 81.10 1,198,799,995 81.10 81.00 81.10 72.55 84.50 14,910,472 80.400 11.40%
2025-12-31 0 21 72.80 72.80 72.90 1,028,491,797 72.80 72.80 72.90 71.10 74.50 14,037,006 73.270 2.75%
2025-11-28 0 20 70.85 70.80 70.85 1,295,335,483 70.85 70.80 70.85 67.30 73.60 18,424,754 70.304 4.04%
2025-10-31 0 20 68.10 68.10 68.15 822,499,002 68.10 68.10 68.15 67.70 71.50 11,850,841 69.404 -2.16%
2025-09-30 0 22 69.60 69.45 69.60 1,145,342,400 69.60 69.45 69.60 67.00 71.63 16,518,481 69.337 1.35%
2025-08-29 0 21 69.80 69.80 69.90 1,039,907,011 68.67 68.67 68.77 66.95 74.28 14,731,022 70.593 -2.45%
2025-07-31 0 22 71.55 71.55 71.60 1,902,399,720 70.40 70.40 70.44 63.46 75.66 26,775,203 71.051 10.08%
2025-06-30 0 21 65.00 64.95 65.00 1,204,994,627 63.95 63.90 63.95 59.72 65.92 19,094,345 63.107 5.94%
2025-05-30 0 20 63.45 63.40 63.45 910,960,261 60.36 60.32 60.36 55.08 61.17 15,469,114 58.889 8.93%
2025-04-30 0 19 58.25 58.20 58.25 1,178,380,608 55.42 55.37 55.42 50.61 59.18 21,525,780 54.743 -4.04%
2025-03-31 0 21 60.70 60.70 60.75 1,251,428,476 57.75 57.75 57.80 56.80 62.55 21,180,128 59.085 1.25%
2025-02-28 0 20 59.95 59.90 59.95 892,681,823 57.03 56.99 57.03 54.23 58.41 15,903,217 56.132 2.57%
2025-01-28 0 19 58.45 58.45 58.50 815,133,737 55.61 55.61 55.66 54.75 58.75 14,489,129 56.258 -3.15%
2024-12-31 0 20 60.35 60.35 60.55 654,248,464 57.42 57.42 57.61 56.42 60.55 11,235,223 58.232 0.33%
2024-11-29 0 21 60.15 60.10 60.15 668,246,997 57.22 57.18 57.22 56.23 59.89 11,584,809 57.683 -0.41%
2024-10-31 0 21 60.40 60.40 60.50 942,849,427 57.46 57.46 57.56 57.32 63.50 15,753,714 59.849 -6.07%
2024-09-30 0 19 64.30 64.20 64.30 996,315,968 61.17 61.08 61.17 56.88 63.50 16,648,924 59.843 -1.97%
2024-08-30 0 22 67.20 67.20 67.30 1,284,950,108 62.41 62.41 62.50 58.23 65.24 20,606,908 62.355 -1.97%
2024-07-31 0 22 68.55 68.55 68.75 1,118,472,732 63.66 63.66 63.84 50.43 64.54 19,102,353 58.552 22.41%
2024-06-28 0 19 56.00 55.95 56.00 538,804,774 52.00 51.96 52.00 49.78 54.14 10,352,980 52.043 0.22%
2024-05-31 0 21 58.00 57.95 58.00 823,926,781 51.89 51.84 51.89 50.68 58.19 15,310,264 53.815 -7.20%
2024-04-30 0 20 62.50 62.50 62.65 767,233,263 55.91 55.91 56.05 53.68 59.58 13,506,206 56.806 3.65%
2024-03-28 0 20 60.30 60.30 60.40 1,408,910,198 53.95 53.95 54.03 48.71 55.20 27,070,105 52.047 4.51%
2024-02-29 0 19 57.70 57.65 57.70 601,932,941 51.62 51.57 51.62 49.07 54.57 11,570,603 52.023 -1.45%
2024-01-31 0 22 58.55 58.50 58.55 475,231,888 52.38 52.34 52.38 47.59 55.91 9,196,734 51.674 -1.93%
2023-12-29 0 19 59.70 59.55 59.70 389,198,575 53.41 53.27 53.41 47.95 54.35 7,585,077 51.311 6.23%
2023-11-30 0 22 56.20 56.15 56.20 691,114,187 50.28 50.23 50.28 42.18 52.07 14,019,583 49.296 16.84%
2023-10-31 0 20 48.10 47.95 48.10 305,488,144 43.03 42.90 43.03 42.76 51.44 6,550,012 46.639 -11.99%
2023-09-29 0 19 54.65 54.65 54.70 214,869,001 48.89 48.89 48.94 48.31 52.78 4,225,264 50.853 -5.67%
2023-08-31 0 23 58.85 58.85 58.90 367,170,987 51.83 51.83 51.87 50.02 57.69 6,940,867 52.900 -9.74%
2023-07-31 0 20 65.20 65.10 65.20 330,250,602 57.42 57.33 57.42 54.25 58.74 5,804,086 56.900 2.92%
2023-06-30 0 21 63.35 63.20 63.35 434,817,868 55.79 55.66 55.79 48.79 56.19 8,094,397 53.718 12.80%
2023-05-31 0 21 57.55 57.50 57.55 654,045,879 49.46 49.42 49.46 48.56 54.58 12,750,223 51.297 -7.18%
2023-04-28 0 17 62.00 61.95 62.00 420,836,153 53.29 53.25 53.29 51.57 54.75 7,916,534 53.159 2.23%
2023-03-31 0 23 60.65 60.65 60.75 809,135,638 52.13 52.13 52.21 47.36 54.10 15,921,669 50.820 6.97%
2023-02-28 0 20 56.70 56.65 56.70 960,153,406 48.73 48.69 48.73 47.27 56.73 18,420,111 52.125 -12.90%
2023-01-31 0 18 65.10 65.05 65.10 732,281,297 55.95 55.91 55.95 54.49 59.99 12,790,694 57.251 -0.08%
2022-12-30 0 20 65.15 65.15 65.20 830,048,400 56.00 56.00 56.04 50.71 58.40 15,330,752 54.143 6.37%
2022-11-30 0 22 61.25 61.25 61.30 607,153,309 52.64 52.64 52.69 45.17 53.20 12,141,135 50.008 16.56%
2022-10-31 0 20 52.55 52.55 52.60 827,653,097 45.17 45.17 45.21 41.47 49.81 18,417,716 44.938 -5.74%
2022-09-30 0 21 55.75 55.75 55.90 378,565,231 47.92 47.92 48.05 47.62 54.36 7,438,377 50.894 -10.53%
2022-08-31 0 23 63.05 62.80 63.05 387,447,146 53.56 53.34 53.56 52.16 58.53 6,971,678 55.574 -5.47%
2022-07-29 0 20 66.70 66.70 66.75 742,092,531 56.66 56.66 56.70 52.67 58.70 13,376,447 55.478 1.14%
2022-06-30 0 21 65.95 65.90 65.95 653,949,416 56.02 55.98 56.02 50.67 57.55 12,119,773 53.957 3.97%
2022-05-31 0 20 64.80 64.70 64.80 484,510,568 53.88 53.80 53.88 48.19 54.38 9,412,312 51.476 4.35%
2022-04-29 0 18 62.10 62.05 62.10 558,361,500 51.64 51.60 51.64 47.98 52.51 11,124,774 50.191 0.24%
2022-03-31 0 23 61.95 61.90 61.95 2,451,120,674 51.51 51.47 51.51 39.71 56.88 51,388,497 47.698 -8.56%
2022-02-28 0 17 67.75 67.70 67.75 1,401,146,967 56.34 56.29 56.34 54.46 63.94 23,785,700 58.907 3.91%
2022-01-31 0 21 65.20 65.20 65.25 983,733,978 54.22 54.22 54.26 47.06 56.29 18,225,456 53.976 14.19%
2021-12-31 0 22 57.10 57.00 57.10 835,962,809 47.48 47.40 47.48 43.49 49.72 17,792,956 46.983 3.72%
2021-11-30 0 22 55.05 55.00 55.05 1,154,281,337 45.78 45.73 45.78 45.07 58.95 21,975,945 52.525 -19.34%
2021-10-29 0 18 68.25 68.20 68.25 595,374,324 56.75 56.71 56.75 54.05 57.79 10,555,061 56.407 4.68%
2021-09-30 0 21 65.20 65.15 65.25 726,474,602 54.22 54.17 54.26 46.98 55.71 13,868,192 52.384 13.31%
2021-08-31 0 22 58.30 57.95 58.30 436,425,660 47.85 47.56 47.85 44.85 55.44 8,879,516 49.150 2.19%
2021-07-30 0 21 57.05 57.05 57.10 786,657,418 46.82 46.82 46.86 46.12 56.22 15,360,780 51.212 -12.90%
2021-06-30 0 21 65.50 65.35 65.50 402,519,600 53.75 53.63 53.75 53.34 58.96 7,240,789 55.591 -3.81%
2021-05-31 0 20 69.00 68.75 69.00 571,251,908 55.88 55.68 55.88 54.30 59.53 10,109,610 56.506 -1.57%
2021-04-30 0 19 70.10 70.10 70.15 862,596,247 56.77 56.77 56.82 55.96 62.08 14,816,553 58.218 -6.91%
2021-03-31 0 23 75.30 75.15 75.30 1,729,469,229 60.99 60.86 60.99 57.10 66.37 28,022,310 61.718 0.40%
2021-02-26 0 18 75.00 74.85 75.00 1,093,831,556 60.74 60.62 60.74 50.13 62.85 19,533,290 55.998 18.39%
2021-01-29 0 20 63.35 63.20 63.35 1,194,486,514 51.31 51.19 51.31 49.12 55.32 22,925,668 52.103 -5.45%
2020-12-31 0 22 67.00 66.70 67.00 1,666,721,708 54.26 54.02 54.26 49.97 58.23 30,920,243 53.904 -2.76%
2020-11-30 0 21 68.90 68.80 68.90 2,539,599,320 55.80 55.72 55.80 38.15 57.95 49,581,198 51.221 43.99%
2020-10-30 0 18 47.85 47.85 47.90 912,875,012 38.75 38.75 38.79 38.35 44.87 21,706,710 42.055 -9.20%
2020-09-30 0 22 52.70 52.65 52.70 1,362,133,625 42.68 42.64 42.68 41.33 48.75 29,993,827 45.414 -6.67%
2020-08-31 0 21 57.65 57.55 57.65 1,547,631,408 45.73 45.65 45.73 35.10 47.60 37,520,013 41.248 28.68%
2020-07-31 0 22 44.80 44.75 44.80 1,514,702,795 35.54 35.50 35.54 35.30 42.48 39,174,845 38.665 -9.49%
2020-06-30 0 21 49.50 49.45 49.50 2,312,868,223 39.27 39.23 39.27 34.15 43.23 58,427,482 39.585 16.20%
2020-05-29 0 20 42.60 42.60 43.00 1,778,703,234 33.79 33.79 34.11 32.65 39.72 49,571,183 35.882 -15.73%
2020-04-29 0 19 52.45 52.40 52.45 2,485,669,617 40.10 40.06 40.10 33.87 43.16 65,706,184 37.830 5.75%
2020-03-31 0 22 49.60 49.60 49.70 5,005,064,051 37.92 37.92 38.00 25.23 54.74 134,551,316 37.198 -26.68%
2020-02-28 0 20 67.65 67.65 67.85 1,065,159,339 51.72 51.72 51.88 50.65 58.64 19,040,712 55.941 -5.78%
2020-01-31 0 20 71.80 71.80 71.85 1,354,157,441 54.90 54.90 54.94 54.06 60.75 23,951,289 56.538 -9.40%
2019-12-31 0 20 79.25 79.10 79.25 855,844,386 60.59 60.48 60.59 56.62 62.89 14,246,632 60.073 7.17%
2019-11-29 0 21 73.95 73.95 74.00 898,962,530 56.54 56.54 56.58 55.66 60.21 15,472,877 58.099 0.34%
2019-10-31 0 21 73.70 73.60 73.70 965,001,817 56.35 56.27 56.35 53.56 58.84 17,313,757 55.736 1.87%
2019-09-30 0 21 72.35 72.30 72.35 1,128,606,021 55.32 55.28 55.32 50.01 57.84 20,583,611 54.830 7.86%
2019-08-30 0 22 68.10 67.80 68.10 923,942,464 51.29 51.06 51.29 47.45 52.42 18,605,178 49.661 0.44%
2019-07-31 0 22 67.80 67.40 67.80 804,486,647 51.06 50.76 51.06 48.39 53.02 15,987,009 50.321 3.35%
2019-06-28 0 19 65.60 65.50 65.60 673,762,267 49.41 49.33 49.41 48.39 51.06 13,619,058 49.472 0.38%
2019-05-31 0 21 65.35 65.35 65.40 1,186,514,302 49.22 49.22 49.26 45.67 49.95 24,627,121 48.179 -1.02%
2019-04-30 0 19 67.50 67.50 67.55 1,486,951,826 49.73 49.73 49.76 46.60 51.83 30,283,940 49.100 5.39%
2019-03-29 0 21 64.05 63.85 64.05 2,577,948,709 47.18 47.04 47.18 44.09 51.16 55,762,950 46.230 -5.67%
2019-02-28 0 17 67.90 67.80 67.90 1,418,233,940 50.02 49.95 50.02 47.52 51.79 28,176,034 50.335 2.41%
2019-01-31 0 22 66.30 66.10 66.30 1,132,158,885 48.84 48.69 48.84 41.44 48.99 24,963,860 45.352 14.41%
2018-12-31 0 19 57.95 57.95 58.00 1,175,820,898 42.69 42.69 42.73 40.15 46.48 26,495,958 44.377 -3.90%
2018-11-30 0 22 60.30 60.25 60.30 1,336,612,360 44.42 44.39 44.42 40.78 47.30 30,099,489 44.406 7.58%
2018-10-31 0 21 56.05 55.85 56.05 1,178,898,390 41.29 41.14 41.29 39.45 44.72 28,497,541 41.368 -7.66%
2018-09-28 0 19 60.70 60.50 60.70 1,795,759,383 44.72 44.57 44.72 40.44 45.60 42,053,112 42.702 7.31%
2018-08-31 0 23 57.50 57.40 57.50 2,154,378,408 41.67 41.60 41.67 34.90 43.34 54,239,585 39.720 16.40%
2018-07-31 0 21 49.40 49.25 49.40 594,715,676 35.80 35.69 35.80 33.59 35.95 17,085,200 34.809 1.33%
2018-06-29 0 20 48.75 48.70 48.75 1,075,429,039 35.33 35.29 35.33 33.37 37.54 30,252,247 35.549 3.30%
2018-05-31 0 21 48.70 48.55 48.70 3,301,485,218 34.20 34.10 34.20 32.03 35.08 97,691,939 33.795 5.87%
2018-04-30 0 19 46.00 45.95 46.00 867,279,894 32.31 32.27 32.31 31.67 34.27 26,512,862 32.712 -1.39%
2018-03-29 0 21 46.65 46.60 46.65 732,523,805 32.76 32.73 32.76 29.36 33.11 23,181,133 31.600 6.51%
2018-02-28 0 18 43.80 43.80 43.85 769,670,476 30.76 30.76 30.80 29.08 32.83 25,173,375 30.575 -4.78%
2018-01-31 0 22 46.00 45.90 46.00 947,777,134 32.31 32.24 32.31 28.90 33.61 29,949,371 31.646 10.44%
2017-12-29 0 19 41.65 41.60 41.65 282,791,321 29.25 29.22 29.25 27.95 29.50 9,879,141 28.625 0.85%
2017-11-30 0 22 41.30 41.25 41.30 526,894,061 29.01 28.97 29.01 28.51 29.71 18,093,055 29.121 -1.55%
2017-10-31 0 20 41.95 41.80 41.95 563,861,336 29.46 29.36 29.46 29.22 30.06 19,020,145 29.645 -1.06%
2017-09-29 0 21 42.40 42.20 42.40 736,023,047 29.78 29.64 29.78 28.27 29.85 25,402,637 28.974 4.16%
2017-08-31 0 22 41.50 41.45 41.50 685,718,879 28.59 28.55 28.59 27.52 29.10 24,344,207 28.168 2.22%
2017-07-31 0 21 40.60 40.60 40.65 389,291,182 27.97 27.97 28.00 27.35 28.79 14,038,240 27.731 -1.69%
2017-06-30 0 22 41.30 41.00 41.30 633,687,177 28.45 28.24 28.45 26.73 28.62 22,922,904 27.644 5.41%
2017-05-31 0 20 40.10 40.05 40.10 742,642,336 26.99 26.96 26.99 26.45 28.40 26,975,853 27.530 -3.37%
2017-04-28 0 17 41.50 41.20 41.50 571,626,134 27.93 27.73 27.93 27.12 28.54 20,512,253 27.868 0.12%
2017-03-31 0 23 41.45 41.40 41.45 801,354,670 27.90 27.86 27.90 27.19 29.14 28,457,473 28.160 2.47%
2017-02-28 0 20 40.45 40.45 40.55 523,123,804 27.23 27.23 27.29 26.05 28.17 19,266,843 27.152 3.19%
2017-01-27 0 19 39.20 39.20 39.45 192,396,578 26.38 26.38 26.55 25.17 26.99 7,362,317 26.133 2.89%
2016-12-30 0 20 38.10 38.05 38.10 494,751,265 25.64 25.61 25.64 25.00 26.69 18,984,617 26.061 -2.68%
2016-11-30 0 22 39.15 39.10 39.20 424,542,511 26.35 26.32 26.38 26.08 29.14 15,362,266 27.635 -7.67%
2016-10-31 0 19 42.40 42.20 42.40 614,315,155 28.54 28.40 28.54 26.82 29.04 21,716,072 28.289 6.27%
2016-09-30 0 21 39.90 39.70 39.90 611,116,968 26.86 26.72 26.86 26.28 27.76 22,587,722 27.055 0.15%
2016-08-31 0 22 40.30 40.30 40.35 503,546,737 26.81 26.81 26.85 24.55 27.28 19,483,604 25.845 8.92%
2016-07-29 0 20 37.00 36.95 37.05 461,221,504 24.62 24.59 24.65 24.35 27.18 17,987,004 25.642 -5.97%
2016-06-30 0 21 39.35 39.25 39.35 4,121,562,636 26.18 26.12 26.18 25.35 29.18 149,185,217 27.627

Webb-site Database - Powered By Linux Group

Back to top