Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	2.320	2.420	2.310	2.410	2.035	8,186,500
2024-05-09	2.290	2.320	2.280	2.310	1.950	1,911,500
2024-05-08	2.300	2.330	2.280	2.280	1.925	1,864,000
2024-05-07	2.300	2.310	2.290	2.310	1.950	1,473,500
2024-05-06	2.300	2.310	2.260	2.300	1.942	3,797,500
2024-05-03	2.370	2.510	2.260	2.260	1.908	543,500
2024-05-02	2.270	2.380	2.250	2.370	2.001	410,500
2024-04-30	2.190	2.270	2.180	2.260	1.908	14,974,000
2024-04-29	2.130	2.160	2.120	2.150	1.815	4,979,000
2024-04-26	2.130	2.140	2.110	2.130	1.798	2,533,000
2024-04-25	2.100	2.140	2.100	2.130	1.798	3,689,000
2024-04-24	2.100	2.110	2.080	2.110	1.781	892,000
2024-04-23	2.090	2.100	2.080	2.100	1.773	945,000
2024-04-22	2.100	2.100	2.090	2.100	1.773	932,500
2024-04-19	2.090	2.100	2.080	2.100	1.773	931,000
2024-04-18	2.060	2.100	2.060	2.090	1.765	4,475,000
2024-04-17	2.030	2.070	2.020	2.060	1.739	2,903,500
2024-04-16	2.060	2.060	2.020	2.020	1.705	2,733,500
2024-04-15	2.070	2.080	2.050	2.060	1.739	1,047,000
2024-04-12	2.080	2.080	2.050	2.060	1.739	2,104,500
2024-04-11	2.080	2.090	2.080	2.090	1.765	755,000
2024-04-10	2.090	2.100	2.080	2.100	1.773	1,893,000
2024-04-09	2.100	2.110	2.090	2.090	1.765	581,000
2024-04-08	2.070	2.100	2.070	2.090	1.765	2,234,500
2024-04-05	2.100	2.100	2.070	2.080	1.756	737,500
2024-04-03	2.080	2.100	2.080	2.100	1.773	2,280,500
2024-04-02	2.090	2.100	2.070	2.080	1.756	5,940,000
2024-03-28	2.070	2.090	2.050	2.070	1.748	2,365,000
2024-03-27	2.070	2.090	2.070	2.080	1.756	2,289,000
2024-03-26	2.060	2.080	2.050	2.080	1.756	1,313,000
2024-03-25	2.070	2.070	2.050	2.060	1.739	1,541,500
2024-03-22	2.080	2.080	2.050	2.070	1.748	1,007,000
2024-03-21	2.070	2.080	2.060	2.080	1.756	968,000
2024-03-20	2.060	2.070	2.050	2.070	1.748	681,000
2024-03-19	2.070	2.080	2.050	2.070	1.748	2,919,500
2024-03-18	2.040	2.080	2.040	2.080	1.756	1,974,500
2024-03-15	2.050	2.050	2.030	2.040	1.722	2,391,500
2024-03-14	2.050	2.060	2.040	2.050	1.731	740,000
2024-03-13	2.070	2.070	2.030	2.050	1.731	1,741,000
2024-03-12	2.050	2.070	2.040	2.060	1.739	3,755,000
2024-03-11	2.060	2.060	2.040	2.050	1.731	2,319,000
2024-03-08	2.030	2.060	2.020	2.060	1.739	1,607,500
2024-03-07	2.040	2.050	2.020	2.030	1.714	2,043,000
2024-03-06	2.030	2.050	2.020	2.040	1.722	2,538,000
2024-03-05	2.020	2.050	2.010	2.030	1.714	3,991,000
2024-03-04	2.050	2.050	2.020	2.020	1.705	1,558,500
2024-03-01	2.050	2.060	2.040	2.050	1.731	1,659,500
2024-02-29	2.040	2.060	2.040	2.050	1.731	3,369,842
2024-02-28	2.060	2.080	2.020	2.030	1.714	3,482,000
2024-02-27	2.050	2.080	2.050	2.070	1.748	3,650,500
2024-02-26	2.110	2.110	2.050	2.050	1.731	4,712,500
2024-02-23	2.100	2.120	2.100	2.110	1.781	1,523,000
2024-02-22	2.110	2.110	2.080	2.100	1.773	1,782,500
2024-02-21	2.060	2.130	2.050	2.090	1.765	6,471,500
2024-02-20	2.060	2.070	2.040	2.040	1.722	2,231,500
2024-02-19	2.050	2.060	2.030	2.060	1.739	2,050,500
2024-02-16	2.030	2.050	2.030	2.040	1.722	63,500
2024-02-15	2.020	2.050	1.990	2.020	1.705	85,000
2024-02-14	2.040	2.050	2.040	2.050	1.731	46,500
2024-02-09	2.050	2.050	2.050	2.050	1.731	0

← NewerPage 11 of 21 · 1,231 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.