Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.990	2.010	1.980	2.010	1.697	535,000
2023-11-10	2.000	2.010	1.990	2.010	1.697	320,500
2023-11-09	2.010	2.020	2.000	2.020	1.705	816,000
2023-11-08	2.010	2.020	1.990	2.020	1.705	857,000
2023-11-07	2.020	2.020	1.990	2.010	1.697	2,067,000
2023-11-06	2.010	2.020	2.000	2.010	1.697	1,076,500
2023-11-03	2.000	2.010	1.990	2.000	1.689	661,500
2023-11-02	2.000	2.000	1.990	2.000	1.689	394,000
2023-11-01	1.980	2.000	1.970	1.990	1.680	682,000
2023-10-31	1.980	1.990	1.970	1.990	1.680	502,000
2023-10-30	1.990	2.000	1.980	1.980	1.672	954,500
2023-10-27	1.990	2.000	1.980	2.000	1.689	812,000
2023-10-26	1.970	1.990	1.970	1.990	1.680	759,500
2023-10-25	2.000	2.000	1.970	1.990	1.680	798,991
2023-10-24	1.980	1.980	1.960	1.980	1.672	980,500
2023-10-20	1.990	2.000	1.970	1.990	1.680	1,468,050
2023-10-19	2.000	2.010	1.980	1.990	1.680	2,313,500
2023-10-18	2.020	2.030	2.010	2.010	1.697	1,259,000
2023-10-17	2.010	2.020	2.000	2.020	1.705	611,500
2023-10-16	2.010	2.020	2.000	2.010	1.697	942,500
2023-10-13	2.000	2.030	2.000	2.020	1.705	2,755,500
2023-10-12	2.030	2.050	2.000	2.020	1.705	7,524,500
2023-10-11	2.000	2.010	1.990	2.000	1.689	2,224,500
2023-10-10	2.010	2.010	1.990	2.000	1.689	1,931,500
2023-10-09	2.000	2.030	1.990	2.010	1.697	1,553,500
2023-10-06	2.000	2.000	2.000	2.000	1.689	0
2023-10-05	2.020	2.030	2.000	2.000	1.689	45,000
2023-10-04	2.030	2.060	2.020	2.020	1.705	189,600
2023-10-03	2.040	2.070	2.030	2.060	1.739	234,500
2023-09-29	2.020	2.160	2.010	2.160	1.824	519,500
2023-09-28	2.010	2.020	2.000	2.020	1.705	838,800
2023-09-27	1.990	2.010	1.990	2.010	1.697	1,102,000
2023-09-26	2.040	2.040	1.990	1.990	1.680	5,242,000
2023-09-25	2.050	2.060	2.020	2.030	1.714	5,549,000
2023-09-22	2.090	2.090	2.050	2.050	1.731	8,324,000
2023-09-21	2.120	2.130	2.070	2.080	1.756	1,808,500
2023-09-20	2.060	2.140	2.060	2.120	1.790	5,095,500
2023-09-19	2.040	2.070	2.030	2.070	1.748	941,500
2023-09-18	2.040	2.040	2.020	2.040	1.722	2,550,000
2023-09-15	2.070	2.090	2.040	2.050	1.731	3,536,500
2023-09-14	2.070	2.090	2.070	2.070	1.748	1,960,000
2023-09-13	2.130	2.140	2.060	2.070	1.748	4,554,000
2023-09-12	2.160	2.160	2.120	2.150	1.815	919,500
2023-09-11	2.160	2.180	2.150	2.160	1.824	543,080
2023-09-07	2.190	2.190	2.160	2.180	1.841	1,193,500
2023-09-06	2.150	2.190	2.150	2.190	1.849	1,149,000
2023-09-05	2.190	2.190	2.160	2.170	1.832	542,000
2023-09-04	2.180	2.200	2.150	2.170	1.832	2,919,500
2023-08-31	2.140	2.140	2.110	2.120	1.790	669,500
2023-08-30	2.140	2.150	2.100	2.110	1.781	458,500
2023-08-29	2.130	2.140	2.100	2.130	1.798	1,368,000
2023-08-28	2.200	2.240	2.120	2.130	1.798	2,329,500
2023-08-25	2.140	2.150	2.110	2.130	1.798	1,095,000
2023-08-24	2.130	2.140	2.100	2.140	1.807	1,641,500
2023-08-23	2.110	2.140	2.110	2.130	1.798	989,500
2023-08-22	2.130	2.140	2.110	2.130	1.798	991,500
2023-08-21	2.150	2.150	2.110	2.110	1.781	673,000
2023-08-18	2.150	2.170	2.130	2.140	1.807	3,558,500
2023-08-17	2.160	2.160	2.120	2.150	1.815	1,205,500
2023-08-16	2.160	2.170	2.120	2.150	1.815	2,202,000

← NewerPage 13 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.