Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.870	2.890	2.840	2.870	2.253	279,000
2023-02-16	2.880	2.930	2.850	2.880	2.261	500,500
2023-02-15	2.920	2.920	2.870	2.890	2.268	148,500
2023-02-14	2.940	2.960	2.910	2.930	2.300	365,500
2023-02-13	2.910	2.910	2.870	2.910	2.284	300,000
2023-02-10	2.900	2.960	2.870	2.910	2.284	564,500
2023-02-09	2.930	2.960	2.820	2.900	2.276	607,000
2023-02-08	2.950	2.970	2.920	2.930	2.300	230,500
2023-02-07	2.940	2.970	2.920	2.950	2.315	320,500
2023-02-06	2.970	3.010	2.930	2.940	2.308	340,500
2023-02-03	3.000	3.000	2.950	2.960	2.323	652,500
2023-02-02	3.020	3.020	2.980	2.980	2.339	850,000
2023-02-01	3.030	3.050	3.000	3.020	2.370	569,000
2023-01-31	3.020	3.060	2.990	3.030	2.378	466,500
2023-01-30	3.090	3.140	3.000	3.030	2.378	1,110,500
2023-01-27	3.050	3.120	3.050	3.080	2.417	78,500
2023-01-26	3.020	3.190	3.020	3.120	2.449	105,000
2023-01-20	3.040	3.090	3.040	3.070	2.410	78,129
2023-01-19	3.010	3.070	3.010	3.030	2.378	10,500
2023-01-18	3.040	3.300	3.000	3.050	2.394	3,108,000
2023-01-17	3.080	3.080	3.010	3.020	2.370	1,074,500
2023-01-16	3.100	3.120	3.050	3.100	2.433	845,000
2023-01-13	3.060	3.100	3.040	3.060	2.402	482,000
2023-01-12	3.100	3.100	3.050	3.070	2.410	495,000
2023-01-11	3.100	3.150	3.080	3.100	2.433	1,161,000
2023-01-10	3.110	3.130	3.090	3.090	2.425	1,053,500
2023-01-09	3.150	3.160	3.120	3.140	2.465	696,000
2023-01-06	3.200	3.200	3.130	3.140	2.465	1,273,500
2023-01-05	3.250	3.280	3.150	3.170	2.488	1,242,000
2023-01-04	3.170	3.330	3.150	3.220	2.527	3,184,500
2023-01-03	3.240	3.240	3.110	3.170	2.488	1,289,000
2022-12-30	3.220	3.220	3.080	3.130	2.457	928,500
2022-12-29	3.230	3.230	3.110	3.150	2.472	888,500
2022-12-28	3.380	3.380	3.050	3.200	2.512	17,461,500
2022-12-23	3.200	3.240	3.140	3.160	2.480	1,370,500
2022-12-22	3.340	3.370	3.180	3.230	2.535	2,439,000
2022-12-21	3.450	3.450	3.290	3.290	2.582	3,392,000
2022-12-20	3.380	3.780	3.380	3.450	2.708	4,621,000
2022-12-19	3.450	3.600	3.300	3.340	2.622	2,182,000
2022-12-16	3.680	3.680	3.470	3.510	2.755	2,078,000
2022-12-15	3.460	3.940	3.410	3.590	2.818	5,124,500
2022-12-14	3.260	4.050	3.260	3.470	2.724	12,988,000
2022-12-13	3.390	3.390	3.210	3.250	2.551	1,572,000
2022-12-12	3.600	3.600	3.330	3.380	2.653	1,982,000
2022-12-09	3.290	4.060	3.290	3.540	2.779	13,943,500
2022-12-08	3.250	3.300	3.170	3.250	2.551	2,265,800
2022-12-07	3.280	3.360	3.120	3.160	2.480	2,455,000
2022-12-06	3.400	3.450	3.160	3.250	2.551	3,073,500
2022-12-05	3.600	3.650	3.340	3.450	2.708	5,328,500
2022-12-02	3.800	3.800	3.390	3.450	2.708	2,654,500
2022-12-01	3.840	4.100	3.590	3.610	2.833	4,823,500
2022-11-30	4.080	4.880	3.630	3.750	2.943	12,085,500
2022-11-29	3.660	4.920	3.240	3.870	3.038	11,550,500
2022-11-28	3.700	3.700	3.000	3.460	2.716	2,487,500
2022-11-25	2.600	3.900	2.550	3.390	2.661	7,819,000
2022-11-24	2.580	2.580	2.460	2.460	1.931	15,000
2022-11-23	2.520	2.520	2.430	2.450	1.923	12,500
2022-11-22	2.400	2.470	2.390	2.450	1.923	96,500
2022-11-21	2.400	2.490	2.400	2.420	1.899	68,500
2022-11-18	2.460	2.540	2.460	2.490	1.954	331,000

← NewerPage 16 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.