BOC Hong Kong (Holdings) Limited BHKLY
129.10 USD +0.25 (+0.19%)
Regular-session close
126.95 Day range 127.03
94.64 52-week range 140.00
- YTD
- +26.99%
- 1 year
- +27.52%
BHKLY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 127.03 | 127.03 | 126.95 | 126.95 | -1.90 | -1.47% | 30 |
| Nov 12, 2026 | 127.79 | 128.87 | 127.79 | 128.85 | -1.59 | -1.22% | 2,400 |
| Nov 11, 2026 | 131.20 | 131.20 | 130.44 | 130.44 | -0.62 | -0.47% | 1,800 |
| Nov 10, 2026 | 130.51 | 131.06 | 130.51 | 131.06 | -1.45 | -1.09% | 2,000 |
| Nov 9, 2026 | 130.84 | 135.12 | 124.66 | 132.51 | +3.15 | +2.44% | 2,700 |
| Nov 6, 2026 | 126.48 | 129.61 | 126.48 | 129.36 | +3.64 | +2.90% | 3,200 |
| Nov 5, 2026 | 124.21 | 125.77 | 121.81 | 125.72 | +1.75 | +1.41% | 4,000 |
| Nov 4, 2026 | 122.00 | 125.35 | 122.00 | 123.97 | +3.49 | +2.90% | 2,400 |
| Nov 3, 2026 | 120.15 | 120.50 | 118.78 | 120.48 | -1.86 | -1.52% | 2,700 |
| Nov 2, 2026 | 121.63 | 122.39 | 121.49 | 122.34 | -8.90 | -6.78% | 3,400 |
| Oct 30, 2026 | 135.38 | 135.38 | 127.95 | 131.24 | +4.74 | +3.75% | 3,900 |
| Oct 29, 2026 | 130.87 | 130.87 | 126.50 | 126.50 | +1.05 | +0.84% | 3,200 |
| Oct 28, 2026 | 123.62 | 127.02 | 123.62 | 125.45 | +3.62 | +2.97% | 1,900 |
| Oct 27, 2026 | 123.16 | 124.90 | 121.41 | 121.83 | -2.79 | -2.24% | 5,500 |
| Oct 26, 2026 | 123.51 | 124.94 | 123.51 | 124.62 | -0.49 | -0.39% | 6,400 |
| Oct 23, 2026 | 129.98 | 129.98 | 124.30 | 125.11 | -1.97 | -1.55% | 2,800 |
| Oct 22, 2026 | 123.35 | 132.04 | 123.35 | 127.08 | -2.35 | -1.82% | 4,900 |
| Oct 21, 2026 | 127.95 | 129.43 | 127.95 | 129.43 | +1.63 | +1.28% | 4,400 |
| Oct 20, 2026 | 127.78 | 127.86 | 121.58 | 127.80 | +3.24 | +2.60% | 2,600 |
| Oct 19, 2026 | 124.72 | 127.27 | 123.52 | 124.56 | -3.10 | -2.43% | 2,900 |
| Oct 16, 2026 | 127.26 | 127.78 | 126.25 | 127.66 | -0.76 | -0.59% | 3,400 |
| Oct 15, 2026 | 122.49 | 129.06 | 122.49 | 128.42 | -0.54 | -0.42% | 4,200 |
| Oct 14, 2026 | 125.39 | 129.50 | 125.39 | 128.96 | -2.04 | -1.56% | 3,200 |
| Oct 13, 2026 | 129.70 | 131.00 | 126.48 | 131.00 | +2.10 | +1.63% | 1,700 |
| Oct 12, 2026 | 128.62 | 128.90 | 128.28 | 128.90 | +2.19 | +1.73% | 4,700 |
| Oct 9, 2026 | 126.78 | 127.04 | 126.23 | 126.71 | +3.04 | +2.46% | 4,100 |
| Oct 8, 2026 | 122.43 | 123.67 | 119.93 | 123.67 | -4.45 | -3.47% | 4,900 |
| Oct 7, 2026 | 128.75 | 128.76 | 128.12 | 128.12 | -1.95 | -1.50% | 2,600 |
| Oct 6, 2026 | 130.57 | 130.57 | 129.92 | 130.07 | +1.26 | +0.98% | 4,000 |
| Oct 5, 2026 | 129.21 | 129.21 | 128.50 | 128.81 | -0.19 | -0.15% | 3,400 |
| Oct 2, 2026 | 128.93 | 129.00 | 128.93 | 129.00 | -3.40 | -2.57% | 1,300 |
| Oct 1, 2026 | 131.84 | 132.40 | 131.84 | 132.40 | -0.18 | -0.14% | 1,600 |
| Sep 30, 2026 | 132.36 | 132.58 | 132.33 | 132.58 | +0.62 | +0.47% | 1,400 |
| Sep 29, 2026 | 131.99 | 131.99 | 131.62 | 131.96 | -0.52 | -0.39% | 1,900 |
| Sep 28, 2026 | 133.77 | 133.77 | 132.48 | 132.48 | +2.02 | +1.55% | 1,800 |
| Sep 25, 2026 | 130.46 | 130.46 | 130.46 | 130.46 | -1.29 | -0.98% | 900 |
| Sep 24, 2026 | 131.27 | 131.75 | 131.27 | 131.75 | +1.05 | +0.80% | 1,300 |
| Sep 23, 2026 | 130.54 | 130.70 | 130.10 | 130.70 | -2.42 | -1.82% | 1,600 |
| Sep 22, 2026 | 133.13 | 133.42 | 133.12 | 133.12 | -0.75 | -0.56% | 1,700 |
| Sep 21, 2026 | 133.58 | 133.87 | 133.55 | 133.87 | +1.83 | +1.39% | 1,500 |
| Sep 18, 2026 | 132.39 | 132.39 | 132.04 | 132.04 | -3.15 | -2.33% | 2,200 |
| Sep 17, 2026 | 135.19 | 135.19 | 135.19 | 135.19 | +4.93 | +3.78% | 1,600 |
| Sep 16, 2026 | 130.81 | 130.81 | 130.26 | 130.26 | -0.91 | -0.69% | 1,300 |
| Sep 15, 2026 | 130.88 | 131.17 | 130.27 | 131.17 | -5.86 | -4.28% | 1,400 |
| Sep 14, 2026 | 137.24 | 137.24 | 137.03 | 137.03 | +4.96 | +3.76% | 1,300 |
| Sep 11, 2026 | 132.07 | 132.07 | 132.07 | 132.07 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 140.00 | 140.00 | 132.07 | 132.07 | +0.55 | +0.42% | 1,600 |
| Sep 9, 2026 | 131.50 | 133.33 | 131.50 | 131.52 | +7.66 | +6.18% | 2,100 |
| Sep 8, 2026 | 134.97 | 134.97 | 123.86 | 123.86 | -11.64 | -8.59% | 1,300 |
| Sep 4, 2026 | 134.80 | 135.50 | 134.80 | 135.50 | +1.73 | +1.29% | 1,400 |
| Sep 3, 2026 | 133.01 | 133.77 | 133.01 | 133.77 | -0.63 | -0.47% | 1,700 |
| Sep 2, 2026 | 134.26 | 134.46 | 134.26 | 134.40 | +1.13 | +0.85% | 1,600 |
| Sep 1, 2026 | 133.47 | 133.47 | 133.27 | 133.27 | -0.47 | -0.35% | 1,200 |
| Aug 31, 2026 | 132.91 | 134.36 | 132.91 | 133.74 | +5.34 | +4.16% | 2,300 |
| Aug 28, 2026 | 129.97 | 130.01 | 128.40 | 128.40 | +2.13 | +1.69% | 5,500 |
| Aug 27, 2026 | 126.68 | 126.86 | 126.27 | 126.27 | -1.48 | -1.16% | 1,600 |
| Aug 26, 2026 | 127.20 | 127.75 | 127.20 | 127.75 | -1.28 | -0.99% | 1,100 |
| Aug 25, 2026 | 129.03 | 129.03 | 129.03 | 129.03 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 128.93 | 129.03 | 128.91 | 129.03 | -0.46 | -0.36% | 1,300 |
| Aug 21, 2026 | 129.49 | 129.49 | 129.49 | 129.49 | +1.97 | +1.54% | 1,400 |
| Aug 20, 2026 | 127.52 | 127.52 | 127.52 | 127.52 | -0.46 | -0.36% | 1,000 |
| Aug 19, 2026 | 127.98 | 127.98 | 127.98 | 127.98 | +1.74 | +1.38% | 2,300 |
| Aug 18, 2026 | 132.90 | 132.90 | 121.37 | 126.24 | -2.24 | -1.74% | 2,100 |
| Aug 17, 2026 | 128.26 | 128.48 | 128.02 | 128.48 | +0.18 | +0.14% | 2,500 |
| Aug 14, 2026 | 128.32 | 128.32 | 128.30 | 128.30 | -3.16 | -2.40% | 1,600 |
65 days, newest first. Daily bars as drawn on the BHKLY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.