Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	2.650	2.700	2.610	2.640	2.072	1,112,500
2023-05-17	2.600	2.640	2.590	2.620	2.056	797,000
2023-05-16	2.670	2.670	2.530	2.610	2.049	760,500
2023-05-15	2.650	2.670	2.600	2.650	2.080	604,500
2023-05-12	2.670	2.680	2.630	2.650	2.080	1,020,000
2023-05-11	2.680	2.720	2.640	2.690	2.111	1,017,500
2023-05-10	2.800	2.800	2.640	2.670	2.096	2,205,000
2023-05-09	2.900	2.950	2.720	2.730	2.143	6,847,500
2023-05-08	2.660	2.890	2.650	2.830	2.221	7,998,500
2023-05-05	2.680	2.730	2.640	2.640	2.072	1,923,000
2023-05-04	2.540	2.710	2.540	2.660	2.088	1,998,000
2023-05-03	2.570	2.610	2.570	2.610	2.049	32,000
2023-05-02	2.590	2.650	2.590	2.620	2.056	39,000
2023-04-28	2.560	2.600	2.550	2.600	2.041	478,000
2023-04-27	2.550	2.550	2.510	2.550	2.001	105,129
2023-04-26	2.500	2.540	2.490	2.530	1.986	536,000
2023-04-25	2.540	2.560	2.500	2.510	1.970	660,000
2023-04-24	2.500	2.560	2.500	2.500	1.962	162,500
2023-04-21	2.570	2.580	2.520	2.530	1.986	603,000
2023-04-20	2.590	2.590	2.570	2.590	2.033	90,500
2023-04-19	2.600	2.630	2.590	2.600	2.041	550,500
2023-04-18	2.620	2.630	2.580	2.620	2.056	585,500
2023-04-17	2.600	2.620	2.560	2.620	2.056	743,500
2023-04-14	2.590	2.600	2.560	2.570	2.017	455,500
2023-04-13	2.540	2.600	2.530	2.580	2.025	829,500
2023-04-12	2.540	2.580	2.510	2.540	1.994	309,500
2023-04-11	2.510	2.530	2.510	2.520	1.978	211,500
2023-04-06	2.480	2.500	2.460	2.500	1.962	516,000
2023-04-04	2.510	2.510	2.480	2.490	1.954	475,500
2023-04-03	2.520	2.540	2.490	2.520	1.978	365,500
2023-03-31	2.540	2.540	2.490	2.500	1.962	739,000
2023-03-30	2.550	2.560	2.490	2.530	1.986	283,500
2023-03-29	2.530	2.540	2.500	2.530	1.986	240,000
2023-03-28	2.580	2.590	2.540	2.550	2.001	223,500
2023-03-27	2.590	2.620	2.550	2.560	2.009	815,000
2023-03-24	2.540	2.570	2.530	2.560	2.009	231,976,500
2023-03-23	2.520	2.570	2.520	2.560	2.009	284,500
2023-03-22	2.550	2.600	2.550	2.570	2.017	544,500
2023-03-21	2.560	2.580	2.540	2.560	2.009	205,500
2023-03-20	2.570	2.580	2.530	2.530	1.986	3,395,500
2023-03-17	2.560	2.570	2.530	2.560	2.009	917,500
2023-03-16	2.520	2.570	2.500	2.520	1.978	852,000
2023-03-15	2.580	2.620	2.540	2.560	2.009	775,000
2023-03-14	2.590	2.590	2.480	2.540	1.994	2,082,000
2023-03-13	2.630	2.630	2.570	2.620	2.056	597,000
2023-03-10	2.680	2.690	2.620	2.620	2.056	991,500
2023-03-09	2.730	2.740	2.700	2.710	2.127	1,614,000
2023-03-08	2.780	2.790	2.710	2.730	2.143	2,289,000
2023-03-07	2.750	3.230	2.740	2.750	2.158	13,406,500
2023-03-06	2.790	2.810	2.730	2.790	2.190	484,500
2023-03-03	2.780	2.800	2.750	2.790	2.190	397,000
2023-03-02	2.790	2.790	2.750	2.780	2.182	589,500
2023-03-01	2.730	2.780	2.710	2.760	2.166	617,500
2023-02-28	2.760	2.790	2.720	2.720	2.135	224,500
2023-02-27	2.800	2.850	2.730	2.730	2.143	221,000
2023-02-24	2.850	2.850	2.810	2.850	2.237	103,000
2023-02-23	2.890	2.890	2.840	2.850	2.237	294,500
2023-02-22	2.830	2.870	2.820	2.850	2.237	261,500
2023-02-21	2.890	2.900	2.840	2.850	2.237	296,500
2023-02-20	2.890	2.900	2.830	2.890	2.268	1,007,000

← NewerPage 15 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.