OTC Markets OTCPK - Delayed Quote
USD
BOC Hong Kong (Holdings) Limited (BHKLY)
131.24
+4.74
(+3.75%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.38
135.38
127.95
131.24
131.24
3,900
Oct 29, 2026
130.87
130.87
126.50
126.50
126.50
3,200
Oct 28, 2026
123.62
127.02
123.62
125.45
125.45
1,900
Oct 27, 2026
123.16
124.90
121.41
121.83
121.83
5,500
Oct 26, 2026
123.51
124.94
123.51
124.62
124.62
6,400
Oct 23, 2026
129.98
129.98
124.30
125.11
125.11
2,800
Oct 22, 2026
123.35
132.04
123.35
127.08
127.08
4,900
Oct 21, 2026
127.95
129.43
127.95
129.43
129.43
4,400
Oct 20, 2026
127.78
127.86
121.58
127.80
127.80
2,600
Oct 19, 2026
124.72
127.27
123.52
124.56
124.56
2,900
Oct 16, 2026
127.26
127.78
126.25
127.66
127.66
3,400
Oct 15, 2026
122.49
129.06
122.49
128.42
128.42
4,200
Oct 14, 2026
125.39
129.50
125.39
128.96
128.96
3,200
Oct 13, 2026
129.70
131.00
126.48
131.00
131.00
1,700
Oct 12, 2026
128.62
128.90
128.28
128.90
128.90
4,700
Oct 9, 2026
126.78
127.04
126.23
126.71
126.71
4,100
Oct 8, 2026
122.43
123.67
119.93
123.67
123.67
4,900
Oct 7, 2026
128.75
128.76
128.12
128.12
128.12
2,600
Oct 6, 2026
130.57
130.57
129.92
130.07
130.07
4,000
Oct 5, 2026
129.21
129.21
128.50
128.81
128.81
3,400
Oct 2, 2026
128.93
129.00
128.93
129.00
129.00
1,300
Oct 1, 2026
131.84
132.40
131.84
132.40
132.40
1,600
Sep 30, 2026
132.36
132.58
132.33
132.58
132.58
1,400
Sep 29, 2026
131.99
131.99
131.62
131.96
131.96
1,900
Sep 28, 2026
133.77
133.77
132.48
132.48
132.48
1,800
Sep 25, 2026
130.46
130.46
130.46
130.46
130.46
900
Sep 24, 2026
131.27
131.75
131.27
131.75
131.75
1,300
Sep 23, 2026
130.54
130.70
130.10
130.70
130.70
1,600
Sep 22, 2026
133.13
133.42
133.12
133.12
133.12
1,700
Sep 21, 2026
133.58
133.87
133.55
133.87
133.87
1,500
Sep 18, 2026
132.39
132.39
132.04
132.04
132.04
2,200
Sep 17, 2026
135.19
135.19
135.19
135.19
135.19
1,600
Sep 16, 2026
130.81
130.81
130.26
130.26
130.26
1,300
Sep 15, 2026
130.88
131.17
130.27
131.17
131.17
1,400
Sep 14, 2026
1.349
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
137.24
137.24
137.03
137.03
137.03
1,300
Sep 11, 2026
132.07
132.07
132.07
132.07
130.72
-
Sep 10, 2026
140.00
140.00
132.07
132.07
130.72
1,600
Sep 9, 2026
131.50
133.33
131.50
131.52
130.18
2,100
Sep 8, 2026
134.97
134.97
123.86
123.86
122.59
1,300
Sep 4, 2026
134.80
135.50
134.80
135.50
134.12
1,400
Sep 3, 2026
133.01
133.77
133.01
133.77
132.40
1,700
Sep 2, 2026
134.26
134.46
134.26
134.40
133.03
1,600
Sep 1, 2026
133.47
133.47
133.27
133.27
131.91
1,200
Aug 31, 2026
132.91
134.36
132.91
133.74
132.37
2,300
Aug 28, 2026
129.97
130.01
128.40
128.40
127.09
5,500
Aug 27, 2026
126.68
126.86
126.27
126.27
124.98
1,600
Aug 26, 2026
127.20
127.75
127.20
127.75
126.45
1,100
Aug 25, 2026
129.03
129.03
129.03
129.03
127.71
-
Aug 24, 2026
128.93
129.03
128.91
129.03
127.71
1,300
Aug 21, 2026
129.49
129.49
129.49
129.49
128.17
1,400
Aug 20, 2026
127.52
127.52
127.52
127.52
126.22
1,000
Aug 19, 2026
127.98
127.98
127.98
127.98
126.67
2,300
Aug 18, 2026
132.90
132.90
121.37
126.24
124.95
2,100
Aug 17, 2026
128.26
128.48
128.02
128.48
127.17
2,500
Aug 14, 2026
128.32
128.32
128.30
128.30
126.99
1,600
Aug 13, 2026
134.62
134.62
131.46
131.46
130.12
1,300
Aug 12, 2026
126.92
127.17
126.92
127.07
125.77
1,200
Aug 11, 2026
128.14
128.15
128.11
128.11
126.80
1,700
Aug 10, 2026
128.56
128.56
128.56
128.56
127.25
1,800
Aug 7, 2026
128.20
128.58
127.94
127.94
126.63
2,400
Aug 6, 2026
129.57
129.59
128.04
129.59
128.27
2,500
Aug 5, 2026
128.60
132.79
128.31
131.43
130.09
2,600
Aug 4, 2026
129.79
130.40
129.79
130.40
129.07
3,800
Aug 3, 2026
131.74
131.74
131.73
131.73
130.38
1,200
Jul 31, 2026
132.94
133.05
132.78
133.05
131.69
1,600
Jul 30, 2026
134.04
134.44
134.04
134.44
133.07
1,700
Jul 29, 2026
132.07
132.90
132.07
132.90
131.54
1,400
Jul 28, 2026
133.30
133.30
132.20
132.80
131.44
1,500
Jul 27, 2026
131.44
131.58
131.16
131.16
129.82
1,500
Jul 24, 2026
130.37
130.37
130.12
130.12
128.79
1,400
Jul 23, 2026
123.08
123.08
121.42
122.50
121.25
7,900
Jul 22, 2026
121.00
121.13
120.78
121.13
119.89
2,000
Jul 21, 2026
119.35
120.13
119.35
119.91
118.69
1,600
Jul 20, 2026
120.11
120.36
119.87
119.91
118.69
4,000
Jul 17, 2026
118.49
118.52
118.11
118.52
117.31
2,400
Jul 16, 2026
119.72
120.05
119.32
119.61
118.39
3,800
Jul 15, 2026
119.38
119.38
119.38
119.38
118.16
1,500
Jul 14, 2026
118.06
118.06
117.37
117.37
116.17
3,000
Jul 13, 2026
118.65
118.65
118.06
118.06
116.85
8,000
Jul 10, 2026
115.04
116.24
115.04
116.24
115.05
2,800
Jul 9, 2026
115.71
115.71
115.22
115.67
114.49
5,800
Jul 8, 2026
115.10
115.40
115.06
115.40
114.22
7,100
Jul 7, 2026
111.55
111.55
109.59
109.89
108.77
3,600
Jul 6, 2026
109.06
109.65
108.82
109.28
108.16
9,500
Jul 2, 2026
108.23
109.71
107.65
107.65
106.55
4,900
Jul 1, 2026
108.52
109.35
108.52
109.26
108.14
3,300
Jun 30, 2026
3.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
111.87
114.01
108.22
110.61
109.48
2,300
Jun 29, 2026
115.01
118.26
114.18
114.18
109.84
5,700
Jun 26, 2026
116.23
116.55
116.23
116.32
111.90
2,400
Jun 25, 2026
125.60
125.60
113.55
115.04
110.67
2,400
Jun 24, 2026
120.90
120.90
120.30
120.49
115.91
1,600
Jun 23, 2026
121.25
121.61
120.80
120.80
116.21
2,700
Jun 22, 2026
121.84
124.15
121.84
124.08
119.37
9,200
Jun 18, 2026
123.15
123.43
122.90
123.33
118.64
3,100
Jun 17, 2026
128.00
128.00
122.27
123.05
118.37
5,500
Jun 16, 2026
122.33
125.01
122.33
123.73
119.03
2,100
Jun 15, 2026
123.69
124.32
123.69
123.95
119.24
4,300
Jun 12, 2026
121.00
123.04
121.00
123.04
118.36
1,700
Jun 11, 2026
120.54
120.78
116.13
120.30
115.73
7,100
Jun 10, 2026
115.97
118.45
115.97
118.10
113.61
2,300
Jun 9, 2026
120.39
122.16
120.22
121.80
117.17
5,100
Jun 8, 2026
122.45
122.62
119.91
120.99
116.39
5,700
Jun 5, 2026
119.13
119.96
119.03
119.96
115.40
2,000
Jun 4, 2026
118.88
120.90
117.10
119.68
115.13
4,700
Jun 3, 2026
119.67
121.41
119.67
119.67
115.12
1,700
Jun 2, 2026
122.11
122.42
120.82
122.42
117.77
2,200
Jun 1, 2026
120.45
122.39
118.37
122.39
117.74
2,000
May 29, 2026
120.12
122.60
117.61
120.07
115.51
2,200
May 28, 2026
117.88
120.65
115.97
120.65
116.07
2,400
May 27, 2026
121.75
121.75
121.29
121.58
116.96
4,600
May 26, 2026
121.05
122.58
119.64
119.64
115.09
1,300
May 22, 2026
120.72
122.63
120.72
122.63
117.97
1,600
May 21, 2026
119.18
119.18
116.81
118.91
114.39
1,900
May 20, 2026
115.78
120.61
115.78
120.61
116.03
2,000
May 19, 2026
119.44
119.58
117.31
119.28
114.75
1,900
May 18, 2026
117.85
117.85
114.31
115.71
111.31
2,500
May 15, 2026
117.66
117.66
117.03
117.07
112.62
5,100
May 14, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
127.73
127.73
117.93
118.32
113.82
2,900
May 13, 2026
118.94
119.78
118.43
119.03
113.80
3,600
May 12, 2026
117.73
117.95
117.17
117.85
112.67
2,700
May 11, 2026
117.76
118.13
117.37
117.88
112.70
3,200
May 8, 2026
116.50
116.87
116.12
116.34
111.22
2,700
May 7, 2026
117.49
117.49
117.09
117.09
111.94
1,400
May 6, 2026
116.39
116.85
116.05
116.05
110.95
4,900
May 5, 2026
114.34
114.34
113.95
113.95
108.94
2,100
May 4, 2026
114.98
115.12
114.30
114.47
109.44
3,300
May 1, 2026
115.89
115.89
114.99
115.58
110.50
2,000
Apr 30, 2026
114.15
115.29
109.71
114.85
109.80
15,300
Apr 29, 2026
112.49
114.25
109.59
109.59
104.77
2,100
Apr 28, 2026
111.36
111.81
111.02
111.81
106.89
2,300
Apr 27, 2026
111.52
111.83
111.00
111.83
106.91
2,900
Apr 24, 2026
116.77
116.77
112.45
115.00
109.94
3,200
Apr 23, 2026
117.31
117.31
112.82
113.00
108.03
3,500
Apr 22, 2026
113.52
113.52
113.01
113.19
108.21
3,900
Apr 21, 2026
113.82
116.24
112.53
113.13
108.15
5,000
Apr 20, 2026
114.40
114.60
114.00
114.60
109.56
4,200
Apr 17, 2026
114.49
116.10
114.49
116.10
110.99
2,000
Apr 16, 2026
112.36
112.57
112.03
112.57
107.62
2,300
Apr 15, 2026
113.52
113.68
112.65
113.68
108.68
2,500
Apr 14, 2026
114.61
115.37
114.03
114.03
109.02
2,500
Apr 13, 2026
115.24
115.24
112.09
113.44
108.45
2,700
Apr 10, 2026
115.18
116.75
113.80
114.11
109.09
2,500
Apr 9, 2026
112.89
113.22
112.69
112.77
107.81
2,600
Apr 8, 2026
112.77
112.77
111.85
112.73
107.77
3,600
Apr 7, 2026
109.67
111.84
109.67
111.82
106.90
5,000
Apr 6, 2026
111.56
111.60
109.54
110.87
105.99
6,400
Apr 2, 2026
110.27
110.96
110.27
110.95
106.07
4,200
Apr 1, 2026
111.80
112.40
111.80
112.11
107.18
5,300
Mar 31, 2026
109.34
111.12
109.07
109.37
104.56
5,800
Mar 30, 2026
104.09
108.57
100.06
108.16
103.40
6,600
Mar 27, 2026
104.06
104.07
103.44
103.95
99.38
6,600
Mar 26, 2026
106.16
106.16
105.20
105.53
100.89
4,200
Mar 25, 2026
106.54
106.54
105.71
106.11
101.44
5,300
Mar 24, 2026
104.90
105.50
104.17
105.29
100.66
6,100
Mar 23, 2026
105.20
106.12
105.20
105.36
100.73
8,400
Mar 20, 2026
108.04
109.29
103.16
103.17
98.63
9,600
Mar 19, 2026
101.70
105.76
100.32
105.27
100.64
6,500
Mar 18, 2026
103.51
105.00
103.51
104.00
99.43
4,900
Mar 17, 2026
106.51
106.87
105.73
106.31
101.63
6,400
Mar 16, 2026
104.89
105.41
104.60
104.95
100.33
7,900
Mar 13, 2026
104.35
104.92
103.84
104.92
100.31
5,200
Mar 12, 2026
104.88
105.21
104.43
104.43
99.84
5,200
Mar 11, 2026
111.33
111.33
103.14
107.41
102.69
9,800
Mar 10, 2026
107.36
108.32
107.36
108.32
103.56
5,100
Mar 9, 2026
105.51
106.51
104.23
106.28
101.61
8,000
Mar 6, 2026
107.03
107.54
106.59
107.21
102.50
7,500
Mar 5, 2026
109.67
111.94
106.77
107.88
103.14
5,900
Mar 4, 2026
107.03
107.61
106.76
107.56
102.83
5,500
Mar 3, 2026
107.25
109.80
107.25
109.18
104.38
5,300
Mar 2, 2026
111.00
113.00
109.23
109.74
104.91
9,000
Feb 27, 2026
114.01
114.82
114.01
114.59
109.55
3,800
Feb 26, 2026
112.41
112.41
111.86
112.16
107.23
3,100
Feb 25, 2026
110.52
110.85
110.52
110.85
105.98
2,400
Feb 24, 2026
110.60
111.02
110.18
110.18
105.33
9,700
Feb 23, 2026
113.26
113.69
112.37
112.37
107.43
4,700
Feb 20, 2026
112.11
113.23
112.11
113.23
108.25
2,900
Feb 19, 2026
111.00
111.00
110.55
110.91
106.03
3,300
Feb 18, 2026
111.00
112.51
111.00
111.85
106.93
4,900
Feb 17, 2026
111.00
111.26
110.52
110.85
105.98
3,400
Feb 13, 2026
110.65
115.04
110.65
111.15
106.26
2,500
Feb 12, 2026
112.54
113.00
112.19
112.99
108.02
5,400
Feb 11, 2026
111.53
112.08
111.52
111.99
107.06
2,400
Feb 10, 2026
111.22
112.00
111.22
111.26
106.37
3,200
Feb 9, 2026
110.35
110.44
110.00
110.00
105.16
3,000
Feb 6, 2026
107.88
108.72
107.88
108.58
103.80
2,100
Feb 5, 2026
106.56
106.70
105.73
106.22
101.55
5,300
Feb 4, 2026
105.59
105.59
104.86
105.56
100.92
4,300
Feb 3, 2026
105.30
105.54
105.03
105.38
100.75
3,900
Feb 2, 2026
103.91
104.20
103.68
104.17
99.59
3,500
Jan 30, 2026
105.35
105.46
105.04
105.04
100.42
2,700
Jan 29, 2026
105.22
105.23
104.73
105.09
100.47
2,800
Jan 28, 2026
105.52
105.89
105.01
105.05
100.43
7,500
Jan 27, 2026
103.63
104.03
102.68
103.64
99.08
4,100
Jan 26, 2026
101.82
101.94
101.38
101.54
97.07
2,200
Jan 23, 2026
100.62
101.23
100.50
100.84
96.41
16,100
Jan 22, 2026
100.66
101.05
100.47
100.68
96.25
8,700
Jan 21, 2026
101.97
102.37
101.96
102.24
97.74
6,300
Jan 20, 2026
100.59
100.75
100.14
100.48
96.06
7,200
Jan 16, 2026
102.98
103.33
102.44
102.90
98.37
5,300
Jan 15, 2026
103.78
104.13
103.60
104.12
99.54
3,700
Jan 14, 2026
102.54
102.74
102.33
102.74
98.22
4,000
Jan 13, 2026
101.55
101.84
101.27
101.71
97.24
4,400
Jan 12, 2026
101.77
102.43
101.32
102.43
97.93
4,700
Jan 9, 2026
99.20
99.58
99.01
99.58
95.20
2,400
Jan 8, 2026
99.48
99.82
99.48
99.69
95.31
2,900
Jan 7, 2026
100.81
101.53
100.81
101.51
97.05
3,100
Jan 6, 2026
102.81
102.81
102.55
102.74
98.22
3,300
Jan 5, 2026
101.47
102.18
101.47
102.15
97.66
3,600
Jan 2, 2026
104.77
105.00
103.55
104.39
99.80
2,200
Dec 31, 2025
101.14
101.66
101.14
101.66
97.19
1,600
Dec 30, 2025
105.03
105.06
100.70
102.50
97.99
2,400
Dec 29, 2025
101.51
101.65
101.35
101.65
97.18
2,300
Dec 26, 2025
102.28
102.35
101.90
102.18
97.69
2,400
Dec 24, 2025
101.50
101.95
101.50
101.89
97.41
2,100
Dec 23, 2025
101.42
101.70
101.10
101.70
97.23
3,800
Dec 22, 2025
100.42
100.54
100.18
100.34
95.93
4,200
Dec 19, 2025
98.81
99.02
98.81
98.88
94.53
3,400
Dec 18, 2025
98.70
99.15
98.70
99.15
94.79
4,300
Dec 17, 2025
98.22
98.22
97.60
97.60
93.31
4,100
Dec 16, 2025
98.18
98.59
97.93
98.59
94.25
5,000
Dec 15, 2025
98.48
98.50
98.13
98.26
93.94
5,000
Dec 12, 2025
97.61
97.82
97.12
97.12
92.85
1,900
Dec 11, 2025
96.79
97.17
96.79
97.17
92.90
3,500
Dec 10, 2025
96.00
96.67
95.83
96.67
92.42
2,600
Dec 9, 2025
95.97
96.14
95.78
95.89
91.67
4,700
Dec 8, 2025
94.85
95.05
94.80
95.05
90.87
2,300
Dec 5, 2025
95.87
95.87
95.70
95.70
91.49
1,600
Dec 4, 2025
95.34
95.59
95.34
95.59
91.39
3,200
Dec 3, 2025
95.00
95.05
94.64
94.95
90.77
2,300
Dec 2, 2025
95.30
95.36
95.03
95.03
90.85
4,000
Dec 1, 2025
96.13
96.87
95.99
95.99
91.77
3,600
Nov 28, 2025
97.27
97.27
97.27
97.27
92.99
700
Nov 26, 2025
97.82
97.82
97.74
97.74
93.44
1,300
Nov 25, 2025
98.88
99.25
98.60
99.25
94.89
5,400
Nov 24, 2025
98.59
98.59
97.81
97.82
93.52
2,500
Nov 21, 2025
95.02
98.04
95.02
98.04
93.73
2,200
Nov 20, 2025
98.16
98.16
97.62
98.01
93.70
2,100
Nov 19, 2025
97.84
98.00
97.84
98.00
93.69
1,000
Nov 18, 2025
99.46
99.74
99.46
99.74
95.35
1,400
Nov 17, 2025
101.23
101.69
101.00
101.00
96.56
1,900
Nov 14, 2025
101.71
102.14
101.61
101.61
97.14
1,600
Nov 13, 2025
103.29
103.29
101.24
101.24
96.79
2,100
Nov 12, 2025
102.55
102.72
102.54
102.72
98.20
4,200
Nov 11, 2025
100.79
101.33
100.00
100.00
95.60
1,900
Nov 10, 2025
101.76
101.76
101.50
101.50
97.04
900
Nov 7, 2025
99.23
99.23
99.23
99.23
94.87
800
Nov 6, 2025
99.59
103.13
96.99
96.99
92.72
1,800
Nov 5, 2025
101.57
101.57
98.24
98.24
93.92
2,500
Nov 4, 2025
102.19
102.19
99.09
99.09
94.73
2,300
Nov 3, 2025
99.21
99.21
99.10
99.10
94.74
1,100
Oct 31, 2025
98.32
98.32
97.40
97.40
93.12
1,400
