The Bank of East Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.10	13.29	13.05	13.29	13.29	-0.23%	512,417
Dec 4, 2025	12.91	13.32	12.91	13.32	13.32	0.30%	774,666
Dec 3, 2025	13.38	13.45	13.23	13.28	13.28	-0.45%	669,656
Dec 2, 2025	13.25	13.35	13.21	13.34	13.34	1.14%	975,145
Dec 1, 2025	13.14	13.36	13.11	13.19	13.19	0.46%	2,096,626
Nov 28, 2025	13.26	13.49	13.12	13.13	13.13	-1.06%	684,752
Nov 27, 2025	13.10	13.30	12.91	13.27	13.27	0.76%	1,166,277
Nov 26, 2025	13.35	13.35	13.14	13.17	13.17	-0.45%	1,122,856
Nov 25, 2025	13.20	13.29	13.16	13.23	13.23	0.23%	479,068
Nov 24, 2025	13.14	13.26	13.08	13.20	13.20	0.46%	1,232,759
Nov 21, 2025	13.10	13.14	12.90	13.14	13.14	-0.23%	2,078,169
Nov 20, 2025	13.23	13.29	13.16	13.17	13.17	-0.45%	630,010
Nov 19, 2025	13.34	13.36	13.07	13.23	13.23	-1.19%	1,212,492
Nov 18, 2025	13.45	13.48	13.35	13.39	13.39	-1.62%	1,139,301
Nov 17, 2025	13.75	13.75	13.41	13.61	13.61	-1.09%	1,116,521
Nov 14, 2025	13.63	13.87	13.63	13.76	13.76	-0.29%	692,090
Nov 13, 2025	13.97	13.98	13.70	13.80	13.80	-0.72%	953,150
Nov 12, 2025	13.68	13.94	13.61	13.90	13.90	1.98%	2,461,917
Nov 11, 2025	13.50	13.66	13.49	13.63	13.63	1.04%	1,052,636
Nov 10, 2025	13.66	13.66	13.46	13.49	13.49	-1.24%	790,487
Nov 7, 2025	13.78	13.78	13.53	13.66	13.66	-0.44%	1,411,702
Nov 6, 2025	13.64	13.75	13.60	13.72	13.72	0.59%	1,971,455
Nov 5, 2025	13.68	13.68	13.37	13.64	13.64	0.59%	1,246,219
Nov 4, 2025	13.31	13.69	13.31	13.56	13.56	1.88%	2,636,135
Nov 3, 2025	13.35	13.39	13.15	13.31	13.31	-0.67%	626,159
Oct 31, 2025	13.41	13.45	13.33	13.40	13.40	0.22%	1,700,042
Oct 30, 2025	13.33	13.40	13.22	13.37	13.37	0.83%	1,368,567
Oct 28, 2025	13.46	13.46	13.26	13.26	13.26	-1.27%	941,808
Oct 27, 2025	13.29	13.50	13.28	13.43	13.43	1.21%	1,423,436
Oct 24, 2025	13.20	13.30	13.20	13.27	13.27	0.45%	1,149,934
Oct 23, 2025	12.95	13.25	12.95	13.21	13.21	1.54%	2,427,680
Oct 22, 2025	12.98	13.11	12.93	13.01	13.01	-0.54%	3,718,100
Oct 21, 2025	13.07	13.25	13.00	13.08	13.08	0.08%	1,620,934
Oct 20, 2025	12.82	13.07	12.82	13.07	13.07	1.00%	1,365,096
Oct 17, 2025	13.18	13.18	12.88	12.94	12.94	-1.45%	1,612,432
Oct 16, 2025	12.95	13.14	12.87	13.13	13.13	1.86%	2,253,814
Oct 15, 2025	12.80	12.90	12.74	12.89	12.89	1.42%	2,024,866
Oct 14, 2025	12.58	12.90	12.58	12.71	12.71	0.95%	2,195,108
Oct 13, 2025	12.36	12.59	12.36	12.59	12.59	-0.47%	1,964,263
Oct 10, 2025	12.56	12.89	12.56	12.65	12.65	-1.09%	1,707,128
Oct 9, 2025	13.20	13.20	12.76	12.79	12.79	4.66%	5,135,926
Oct 8, 2025	12.22	12.26	12.06	12.22	12.22	-0.08%	887,502
Oct 6, 2025	12.11	12.25	12.06	12.23	12.23	0.74%	1,427,784
Oct 3, 2025	12.21	12.21	12.03	12.14	12.14	-0.57%	1,068,884
Oct 2, 2025	12.18	12.22	12.10	12.21	12.21	0.91%	1,959,837
Sep 30, 2025	11.89	12.11	11.89	12.10	12.10	2.37%	1,848,331
Sep 29, 2025	11.86	11.89	11.75	11.82	11.82	0.51%	1,198,999
Sep 26, 2025	11.78	11.80	11.64	11.76	11.76	0.51%	1,112,943
Sep 25, 2025	11.90	11.90	11.68	11.70	11.70	-1.27%	1,916,306
Sep 24, 2025	12.00	12.03	11.80	11.85	11.85	-0.67%	1,426,729