Bank of Qingdao Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	2.310	2.320	2.280	2.280	2.076	613,500
2024-08-06	2.300	2.300	2.260	2.290	2.086	413,500
2024-08-05	2.360	2.360	2.250	2.270	2.067	1,222,500
2024-08-02	2.330	2.360	2.330	2.350	2.140	512,000
2024-08-01	2.340	2.360	2.340	2.340	2.131	441,000
2024-07-31	2.310	2.350	2.310	2.340	2.131	2,589,000
2024-07-30	2.320	2.320	2.280	2.310	2.104	1,119,500
2024-07-29	2.300	2.320	2.300	2.310	2.104	1,268,500
2024-07-26	2.310	2.310	2.270	2.300	2.095	1,398,000
2024-07-25	2.330	2.330	2.270	2.300	2.095	1,017,000
2024-07-24	2.310	2.330	2.300	2.320	2.113	1,822,500
2024-07-23	2.270	2.330	2.270	2.310	2.104	1,404,000
2024-07-22	2.290	2.290	2.230	2.280	2.076	1,150,000
2024-07-19	2.350	2.350	2.250	2.290	2.086	1,691,500
2024-07-18	2.310	2.340	2.310	2.340	2.131	911,000
2024-07-17	2.340	2.340	2.300	2.320	2.113	1,273,000
2024-07-16	2.350	2.350	2.320	2.320	2.113	1,516,000
2024-07-15	2.320	2.350	2.320	2.350	2.140	964,500
2024-07-12	2.270	2.330	2.270	2.310	2.104	2,488,500
2024-07-11	2.280	2.300	2.240	2.280	2.076	1,495,500
2024-07-10	2.290	2.310	2.270	2.280	2.076	314,000
2024-07-09	2.280	2.300	2.240	2.300	2.095	2,112,000
2024-07-08	2.310	2.330	2.270	2.290	2.086	1,045,500
2024-07-05	2.370	2.380	2.310	2.310	2.104	1,275,000
2024-07-04	2.390	2.410	2.360	2.370	2.158	568,500
2024-07-03	2.410	2.430	2.380	2.380	2.168	767,500
2024-07-02	2.360	2.410	2.350	2.400	2.186	2,546,300
2024-06-28	2.290	2.350	2.290	2.330	2.122	1,553,000
2024-06-27	2.300	2.320	2.290	2.290	2.086	1,161,500
2024-06-26	2.290	2.320	2.290	2.320	2.113	2,373,500
2024-06-25	2.320	2.320	2.270	2.290	2.086	694,000
2024-06-24	2.290	2.300	2.260	2.280	2.076	1,242,000
2024-06-21	2.290	2.320	2.270	2.300	2.095	1,332,000
2024-06-20	2.340	2.340	2.290	2.290	2.086	596,000
2024-06-19	2.280	2.350	2.280	2.340	2.131	1,397,000
2024-06-18	2.280	2.300	2.270	2.280	2.076	1,282,000
2024-06-17	2.230	2.280	2.230	2.270	2.067	2,174,500
2024-06-14	2.190	2.250	2.190	2.230	2.031	2,549,000
2024-06-13	2.210	2.250	2.200	2.200	2.004	1,554,500
2024-06-12	2.200	2.220	2.180	2.210	2.013	1,043,500
2024-06-11	2.250	2.280	2.190	2.210	2.013	2,124,500
2024-06-07	2.230	2.250	2.220	2.250	2.049	711,000
2024-06-06	2.230	2.240	2.200	2.200	2.004	2,598,000
2024-06-05	2.290	2.290	2.220	2.220	2.022	2,561,500
2024-06-04	2.270	2.290	2.250	2.280	2.076	3,289,500
2024-06-03	2.420	2.440	2.390	2.410	2.035	3,203,500
2024-05-31	2.420	2.460	2.410	2.420	2.043	999,000
2024-05-30	2.460	2.490	2.410	2.420	2.043	2,994,500
2024-05-29	2.530	2.530	2.460	2.480	2.094	2,065,500
2024-05-28	2.540	2.580	2.500	2.530	2.136	1,540,500
2024-05-27	2.570	2.570	2.520	2.570	2.170	1,751,000
2024-05-24	2.540	2.570	2.510	2.530	2.136	2,029,500
2024-05-23	2.630	2.630	2.540	2.540	2.144	4,629,000
2024-05-22	2.610	2.650	2.600	2.630	2.220	3,167,500
2024-05-21	2.620	2.620	2.570	2.600	2.195	3,642,500
2024-05-20	2.660	2.660	2.610	2.620	2.212	4,640,500
2024-05-17	2.590	2.620	2.530	2.620	2.212	5,231,500
2024-05-16	2.470	2.580	2.460	2.560	2.161	8,212,500
2024-05-14	2.460	2.470	2.420	2.450	2.068	2,264,500
2024-05-13	2.400	2.470	2.390	2.450	2.068	3,857,500

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2065 HKD
2025-05-30	0.1744 HKD
2024-06-04	0.1758 HKD
2023-06-02	0.1773 HKD
2022-05-12	0.1890 HKD
2021-05-13	0.2165 HKD
2020-05-11	0.2192 HKD
2019-05-21	0.2292 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.