Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	3.310	3.310	3.200	3.300	2.590	98,500
2022-08-22	3.300	3.300	3.210	3.240	2.543	108,000
2022-08-19	3.330	3.390	3.240	3.290	2.582	118,500
2022-08-18	3.430	3.430	3.310	3.330	2.614	82,000
2022-08-17	3.400	3.500	3.350	3.450	2.708	56,000
2022-08-16	3.350	3.350	3.350	3.350	2.629	7,000
2022-08-15	3.400	3.460	3.280	3.330	2.614	31,500
2022-08-12	3.400	3.400	3.400	3.400	2.669	0
2022-08-11	3.270	3.400	3.270	3.400	2.669	1,000
2022-08-10	3.380	3.380	3.380	3.380	2.653	0
2022-08-09	3.380	3.380	3.380	3.380	2.653	0
2022-08-08	3.380	3.380	3.380	3.380	2.653	500
2022-08-05	3.350	3.350	3.350	3.350	2.629	0
2022-08-04	3.350	3.350	3.350	3.350	2.629	0
2022-08-03	3.350	3.350	3.350	3.350	2.629	500
2022-08-02	3.370	3.370	3.370	3.370	2.645	0
2022-08-01	3.320	3.370	3.320	3.370	2.645	6,500
2022-07-29	3.430	3.430	3.430	3.430	2.692	0
2022-07-28	3.440	3.440	3.440	3.440	2.700	0
2022-07-27	3.440	3.440	3.440	3.440	2.700	0
2022-07-26	3.470	3.470	3.460	3.460	2.716	500
2022-07-25	3.390	3.390	3.390	3.390	2.661	0
2022-07-22	3.390	3.390	3.390	3.390	2.661	0
2022-07-21	3.340	3.400	3.340	3.390	2.661	22,000
2022-07-20	3.400	3.400	3.250	3.340	2.622	23,500
2022-07-19	3.230	3.350	3.230	3.320	2.606	9,500
2022-07-18	3.360	3.360	3.360	3.360	2.637	500
2022-07-15	3.320	3.380	3.320	3.360	2.637	2,500
2022-07-14	3.330	3.330	3.330	3.330	2.614	2,500
2022-07-13	3.350	3.390	3.320	3.390	2.661	7,500
2022-07-12	3.360	3.360	3.350	3.360	2.637	6,500
2022-07-11	3.390	3.390	3.390	3.390	2.661	0
2022-07-08	3.390	3.390	3.390	3.390	2.661	0
2022-07-07	3.390	3.390	3.390	3.390	2.661	0
2022-07-06	3.410	3.410	3.330	3.390	2.661	3,500
2022-07-05	3.320	3.410	3.320	3.380	2.653	28,000
2022-07-04	3.410	3.410	3.410	3.410	2.676	0
2022-06-30	3.410	3.410	3.320	3.410	2.676	2,000
2022-06-29	3.350	3.450	3.340	3.420	2.684	3,000
2022-06-28	3.380	3.400	3.380	3.400	2.669	5,500
2022-06-27	3.380	3.430	3.360	3.380	2.653	16,000
2022-06-24	3.410	3.450	3.350	3.360	2.637	15,000
2022-06-23	3.470	3.470	3.410	3.410	2.676	17,063,500
2022-06-22	3.470	3.470	3.350	3.350	2.629	4,000
2022-06-21	3.470	3.470	3.470	3.470	2.724	0
2022-06-20	3.470	3.470	3.470	3.470	2.724	0
2022-06-17	3.400	3.470	3.350	3.470	2.724	230,500
2022-06-16	3.440	3.440	3.320	3.320	2.606	5,000
2022-06-15	3.400	3.400	3.330	3.360	2.637	23,500
2022-06-14	3.340	3.380	3.290	3.350	2.629	31,000
2022-06-13	3.420	3.420	3.250	3.340	2.622	41,500
2022-06-10	3.340	3.420	3.340	3.350	2.629	12,000
2022-06-09	3.400	3.470	3.400	3.410	2.676	3,000
2022-06-08	3.490	3.490	3.470	3.470	2.724	3,000
2022-06-07	3.410	3.410	3.410	3.410	2.676	0
2022-06-06	3.420	3.420	3.300	3.410	2.676	12,000
2022-06-02	3.440	3.440	3.370	3.440	2.700	11,500
2022-06-01	3.400	3.400	3.400	3.400	2.669	0
2022-05-31	3.400	3.400	3.400	3.400	2.669	31,000
2022-05-30	3.300	3.430	3.300	3.420	2.684	10,000

← NewerPage 18 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.