Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.050	2.070	2.020	2.060	1.739	3,430,500
2024-02-07	2.040	2.060	2.020	2.040	1.722	2,847,000
2024-02-06	1.970	2.040	1.960	2.030	1.714	6,407,500
2024-02-05	1.990	1.990	1.950	1.970	1.663	2,834,000
2024-02-02	1.970	1.990	1.940	1.970	1.663	4,729,500
2024-02-01	1.960	1.980	1.950	1.970	1.663	1,585,500
2024-01-31	1.940	1.990	1.940	1.960	1.655	2,537,000
2024-01-30	1.970	1.970	1.940	1.940	1.638	1,789,000
2024-01-29	1.960	1.990	1.960	1.960	1.655	3,626,000
2024-01-26	1.950	1.980	1.940	1.950	1.646	5,312,700
2024-01-25	1.920	1.950	1.910	1.940	1.638	3,663,500
2024-01-24	1.860	1.930	1.850	1.920	1.621	8,972,500
2024-01-23	1.850	1.870	1.840	1.850	1.562	15,196,500
2024-01-22	1.860	1.860	1.820	1.840	1.553	3,842,500
2024-01-19	1.860	1.870	1.840	1.860	1.570	7,430,000
2024-01-18	1.870	1.890	1.850	1.860	1.570	9,189,000
2024-01-17	1.920	1.920	1.860	1.880	1.587	4,534,000
2024-01-16	1.920	1.930	1.910	1.920	1.621	1,523,500
2024-01-15	1.910	1.930	1.910	1.920	1.621	1,344,500
2024-01-12	1.910	1.920	1.900	1.920	1.621	1,086,500
2024-01-11	1.920	1.920	1.900	1.910	1.613	889,500
2024-01-10	1.910	1.930	1.900	1.920	1.621	1,281,000
2024-01-09	1.900	1.920	1.900	1.920	1.621	519,000
2024-01-08	1.920	1.920	1.900	1.910	1.613	1,925,500
2024-01-05	1.910	1.930	1.900	1.910	1.613	3,359,500
2024-01-04	1.910	1.910	1.900	1.900	1.604	1,264,000
2024-01-03	1.920	1.920	1.900	1.910	1.613	1,555,500
2024-01-02	1.920	1.930	1.910	1.920	1.621	988,500
2023-12-29	1.930	1.930	1.910	1.920	1.621	3,677,500
2023-12-28	1.960	1.980	1.910	1.920	1.621	27,699,500
2023-12-27	1.940	1.960	1.940	1.950	1.646	2,277,500
2023-12-22	1.960	1.970	1.940	1.950	1.646	1,112,500
2023-12-21	1.950	1.970	1.950	1.950	1.646	602,500
2023-12-20	1.970	1.970	1.950	1.960	1.655	652,000
2023-12-19	1.970	1.980	1.950	1.960	1.655	447,500
2023-12-18	1.980	1.990	1.960	1.970	1.663	437,000
2023-12-15	1.980	2.000	1.970	1.970	1.663	833,500
2023-12-14	1.980	1.980	1.960	1.970	1.663	475,500
2023-12-13	1.980	1.980	1.960	1.980	1.672	471,500
2023-12-12	1.980	1.990	1.960	1.990	1.680	413,500
2023-12-11	1.960	1.980	1.950	1.980	1.672	836,000
2023-12-08	1.990	1.990	1.970	1.980	1.672	424,000
2023-12-07	1.970	1.990	1.960	1.990	1.680	745,000
2023-12-06	1.960	1.990	1.960	1.970	1.663	713,500
2023-12-05	1.980	1.990	1.960	1.960	1.655	1,262,000
2023-12-04	2.010	2.010	1.980	1.980	1.672	733,500
2023-12-01	1.990	2.010	1.990	2.010	1.697	694,500
2023-11-30	2.000	2.000	1.990	2.000	1.689	577,500
2023-11-29	2.000	2.010	1.980	1.990	1.680	1,163,500
2023-11-28	2.010	2.010	1.990	2.000	1.689	1,812,000
2023-11-27	2.020	2.020	2.000	2.010	1.697	924,000
2023-11-24	2.020	2.030	2.000	2.030	1.714	1,309,000
2023-11-23	2.020	2.030	2.000	2.020	1.705	662,500
2023-11-22	2.020	2.030	2.000	2.020	1.705	704,000
2023-11-21	2.010	2.020	2.010	2.020	1.705	412,500
2023-11-20	2.000	2.010	1.990	2.000	1.689	840,000
2023-11-17	2.010	2.010	1.980	1.990	1.680	1,548,000
2023-11-16	2.010	2.030	2.010	2.030	1.714	1,204,500
2023-11-15	2.000	2.030	2.000	2.030	1.714	1,409,000
2023-11-14	2.000	2.000	1.990	2.000	1.689	1,475,000

← NewerPage 12 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.