Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.520	2.520	2.430	2.450	1.923	323,000
2022-11-16	2.550	2.620	2.480	2.520	1.978	410,000
2022-11-15	2.480	2.610	2.470	2.550	2.001	446,000
2022-11-14	2.430	2.500	2.430	2.480	1.947	478,000
2022-11-11	2.440	2.450	2.400	2.450	1.923	354,500
2022-11-10	2.380	2.440	2.360	2.370	1.860	356,000
2022-11-09	2.440	2.440	2.370	2.370	1.860	307,500
2022-11-08	2.480	2.480	2.400	2.410	1.892	297,000
2022-11-07	2.410	2.570	2.400	2.450	1.923	325,000
2022-11-04	2.490	2.490	2.410	2.410	1.892	295,500
2022-11-03	2.420	2.420	2.400	2.400	1.884	309,000
2022-11-02	2.470	2.470	2.400	2.420	1.899	281,500
2022-11-01	2.500	2.500	2.400	2.430	1.907	284,000
2022-10-31	2.590	2.590	2.400	2.440	1.915	306,000
2022-10-28	2.600	2.640	2.600	2.600	2.041	296,000
2022-10-27	2.620	2.680	2.600	2.600	2.041	305,000
2022-10-26	2.700	2.700	2.600	2.610	2.049	429,000
2022-10-25	2.610	2.750	2.610	2.730	2.143	206,500
2022-10-24	2.750	2.790	2.730	2.790	2.190	10,938,000
2022-10-21	2.800	2.800	2.800	2.800	2.198	150
2022-10-20	2.770	2.810	2.750	2.810	2.206	4,500
2022-10-19	2.830	2.830	2.820	2.830	2.221	11,000
2022-10-18	2.750	2.810	2.750	2.810	2.206	34,500
2022-10-17	2.810	2.810	2.810	2.810	2.206	2,000
2022-10-14	2.770	2.810	2.770	2.810	2.206	602,000
2022-10-13	2.870	2.870	2.780	2.860	2.245	1,037,000
2022-10-12	2.900	2.920	2.820	2.880	2.261	507,500
2022-10-11	3.010	3.010	2.830	2.910	2.284	443,000
2022-10-10	2.880	2.950	2.880	2.950	2.315	52,000
2022-10-07	3.080	3.080	2.830	3.070	2.410	15,000
2022-10-06	3.050	3.050	3.050	3.050	2.394	0
2022-10-05	3.080	3.080	2.850	3.050	2.394	13,500
2022-10-03	3.080	3.080	3.080	3.080	2.417	0
2022-09-30	2.900	3.080	2.900	3.080	2.417	7,000
2022-09-29	3.000	3.000	3.000	3.000	2.355	3,000
2022-09-28	2.940	3.010	2.900	2.930	2.300	502,000
2022-09-27	2.950	2.950	2.900	2.940	2.308	379,000
2022-09-26	2.910	3.040	2.900	2.960	2.323	216,500
2022-09-23	2.970	2.970	2.920	2.950	2.315	146,000
2022-09-22	2.910	2.980	2.890	2.980	2.339	3,765,000
2022-09-21	2.930	2.950	2.850	2.950	2.315	178,000
2022-09-20	3.040	3.060	2.900	2.950	2.315	145,500
2022-09-19	3.060	3.060	2.930	3.040	2.386	135,000
2022-09-16	3.030	3.070	3.010	3.060	2.402	6,681,500
2022-09-15	3.010	3.050	3.010	3.040	2.386	15,500
2022-09-14	3.080	3.080	2.950	2.990	2.347	73,000
2022-09-13	3.030	3.150	3.030	3.080	2.417	120,500
2022-09-09	2.950	3.290	2.880	3.040	2.386	83,000
2022-09-08	3.030	3.030	2.870	2.870	2.253	59,500
2022-09-07	3.100	3.100	2.980	3.060	2.402	61,500
2022-09-06	3.090	3.150	3.060	3.080	2.417	8,500
2022-09-05	3.210	3.210	3.010	3.010	2.363	16,000
2022-09-02	3.150	3.150	3.150	3.150	2.472	500
2022-09-01	3.100	3.150	3.100	3.120	2.449	14,000
2022-08-31	3.190	3.190	3.070	3.090	2.425	43,500
2022-08-30	3.100	3.200	3.060	3.060	2.402	432,500
2022-08-29	3.070	3.220	3.000	3.210	2.520	15,000
2022-08-26	3.110	3.180	3.050	3.080	2.417	394,000
2022-08-25	3.120	3.320	3.120	3.230	2.535	47,500
2022-08-24	3.300	3.340	3.220	3.230	2.535	34,000

← NewerPage 17 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.