BOC Hong Kong Stock Price History, BHKLY Historical Prices

Add to My Stocks
$100.54 $2.23 (2.27%) BHKLY stock closing price Feb 21, 2018 (Closing)

BOC Hong Kong stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with BOC Hong Kong price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $107.49 on Jan 26, 2018 as seen from BOC Hong Kong stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 98.93 100.6 99.43 100.54 16,282 - -
2018-02-20 98.26 100.36 97.8 98.31 5,217 - -
2018-02-16 101.38 101.88 101.12 101.88 3,227 - -
2018-02-15 101.24 101.56 100.41 100.49 4,198 - -
2018-02-14 98.73 100.66 98.42 100.62 5,360 - -
2018-02-13 93.64 95.72 94.02 95.72 38,833 - -
2018-02-12 92.91 94.92 93.54 94.28 5,816 - -
2018-02-09 93.49 95.55 92.94 94.21 21,370 - -
2018-02-08 98.69 96.68 95.03 95.03 7,465 - -
2018-02-07 96.54 96.91 95.6 95.6 11,553 - -
2018-02-06 93.99 98.61 93.99 98.61 8,646 - -
2018-02-05 100.96 99.86 96.33 96.5 49,652 - -
2018-02-02 100.25 100.25 99.9 99.99 5,585 - -
2018-02-01 99.8 103.25 100.87 101.19 3,047 - -
2018-01-31 101.2 102.09 101.33 101.54 64,960 - -
2018-01-30 102.98 102.22 101.63 101.95 53,129 - -
2018-01-29 105.9 105.9 103.98 104.1 58,508 - -
2018-01-26 106.44 107.49 106.63 107.49 28,172 - -
2018-01-25 107.07 107.09 106.02 106.24 30,255 - -
2018-01-24 107.37 107.37 106.69 106.7 11,077 - -
2018-01-23 104.83 106.64 105.82 106.64 3,791 - -
2018-01-22 104.15 106.3 105.54 105.72 5,055 - -
2018-01-19 105.44 106.13 105.44 105.81 5,587 - -
2018-01-18 104.39 106.21 105.22 105.31 5,755 - -
2018-01-17 106.22 106.66 106.22 106.22 3,445 - -
2018-01-16 104.79 105.58 104.79 105.52 3,327 - -
2018-01-12 106.12 104.98 102.97 104.89 2,894 - -
2018-01-11 105.75 104.71 104.03 104.71 7,034 - -
2018-01-10 100.82 102.1 101.47 101.79 5,363 - -
2018-01-09 101.32 102.04 101.32 102.01 7,792 - -
2018-01-08 100.54 101 100.54 101 10,884 - -
2018-01-05 100.93 101.24 100.7 100.84 3,069 - -
2018-01-04 101.55 101.86 101.01 101.5 6,435 - -
2018-01-03 100.24 102.17 101.41 101.63 6,681 - -
2018-01-02 102.8 102.5 102.08 102.5 5,184 - -
2017-12-29 102.55 101.61 101.36 101.57 2,262 - -
2017-12-28 99.87 101.97 101.11 101.11 3,126 - -
2017-12-27 102.86 100.99 100.74 100.74 1,752 - -
2017-12-26 98.35 100.21 100.15 100.15 2,246 - -
2017-12-22 98.26 100.14 99.66 100.14 4,447 - -
2017-12-21 101.14 100.49 100.03 100.17 4,434 - -
2017-12-20 98.36 100.07 99.29 99.69 2,961 - -
2017-12-19 98.56 99.39 98.45 98.84 4,896 - -
2017-12-18 100.24 100.24 99.55 99.55 5,342 - -
2017-12-15 99.23 99.99 99.23 99.7 5,125 - -
2017-12-14 100.11 101.65 100.11 101.15 14,560 - -
2017-12-13 102.89 103.5 102.89 103.5 3,439 - -
2017-12-12 100.54 100.54 99.8 99.85 2,507 - -
2017-12-11 99.34 99.73 99.34 99.7 1,810 - -
2017-12-08 98.39 98.72 98.08 98.68 1,978 - -
2017-12-07 99.4 99.4 98.56 98.89 3,166 - -
2017-12-06 97.91 98.66 97.91 98.66 3,295 - -
2017-12-05 100.19 100.34 98.81 99.9 3,131 - -
2017-12-04 100.6 100.6 99.67 99.78 4,218 - -
2017-12-01 100.44 100.63 99.63 100.01 3,176 - -
2017-11-30 101.75 101.75 100.36 101.75 3,549 - -
2017-11-29 98.24 99.41 98.24 99.13 3,244 - -
2017-11-28 95.28 95.9 95.28 95.83 4,812 - -
2017-11-27 95.75 95.75 95.25 95.25 3,157 - -
2017-11-24 95.88 96.1 95.88 95.88 1,291 - -
2017-11-23 0 0 0 96.2 0 - -
2017-11-22 96.2 96.2 96.2 96.2 1,257 - -
2017-11-21 94.64 97.61 94.64 96.75 3,928 - -
2017-11-20 95.05 95.05 94.84 95.02 2,560 - -
2017-11-17 95.1 95.1 95 95 2,339 - -
2017-11-16 94.38 96.1 94.38 95.97 5,622 - -
2017-11-15 95.63 95.63 95.35 95.37 13,822 - -
2017-11-14 96.55 96.55 94.03 95.01 4,322 - -
2017-11-13 94.51 94.51 94.16 94.35 2,225 - -
2017-11-10 94.6 95.23 94.6 95.23 1,430 - -
2017-11-09 95.21 95.21 94.84 95.11 1,839 - -
2017-11-08 94.35 95.07 94.35 94.51 2,225 - -
2017-11-07 94.38 94.38 94.17 94.17 3,013 - -
2017-11-06 93.64 93.64 93.52 93.57 2,939 - -
2017-11-03 94.71 94.8 93.85 94.13 2,566 - -
2017-11-02 95.17 95.18 94.97 95.18 3,005 - -
2017-11-01 96.03 96.03 95.62 95.63 3,295 - -
2017-10-31 95.44 95.44 95.21 95.21 1,645 - -
2017-10-30 99.86 99.86 97.5 99.05 1,940 - -
2017-10-27 99.82 99.82 98.59 98.59 1,911 - -
2017-10-26 98.01 98.61 98.01 98.25 1,819 - -
2017-10-25 97.67 98.97 97.37 97.86 1,910 - -
2017-10-24 98.13 98.13 97.76 97.76 2,581 - -
2017-10-23 98.31 98.83 97.78 98.3 2,327 - -
2017-10-20 99.37 99.37 98.3 98.33 1,969 - -
2017-10-19 99.54 99.54 97.63 98.38 2,673 - -
2017-10-18 100 100 99.2 99.45 5,853 - -
2017-10-17 99.19 99.38 99.04 99.38 2,356 - -
2017-10-16 99.42 99.97 98.52 99.5 2,641 - -
Get more Data

BOC Hong Kong Stock History Chart

View BHKLY PE ratio, PS ratio stocks charts and compare with peers.
BHKLY Chart
Note: Compare BOC Hong Kong stock price history with the index and industry peers.

BOC Hong Kong Stock Price History: Past 5 years

Max Stock Price107.49Jan 26,2018
Min Stock Price48.15Feb 11,2016
Avg Stock Price71.6

BHKLY Industry Peers

BOC Hong Kong share price history helps an investor analyze a company's history and do BOC Hong Kong stock analysis . BOC Hong Kong stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. BHKLY stock saw an opening price of $98.93, and a closing price of $100.54 on Feb 21, 2018. The company's P/S ratio was at a high of - on Feb 21, 2018 according to our BOC Hong Kong stock history data.