Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.440	3.440	3.440	3.440	2.700	6,000
2022-05-26	3.400	3.400	3.390	3.400	2.669	23,004,000
2022-05-25	3.350	3.380	3.350	3.380	2.653	58,500
2022-05-24	3.390	3.390	3.260	3.330	2.614	2,714,000
2022-05-23	3.400	3.400	3.300	3.340	2.622	6,984,000
2022-05-20	3.450	3.450	3.270	3.340	2.622	31,500
2022-05-19	3.300	3.470	3.050	3.270	2.567	113,500
2022-05-18	3.500	3.500	3.300	3.370	2.645	2,500
2022-05-17	3.380	3.380	3.380	3.380	2.653	0
2022-05-16	3.460	3.460	3.000	3.300	2.590	31,000
2022-05-13	3.460	3.460	3.460	3.460	2.716	3,000
2022-05-12	3.400	3.500	3.360	3.460	2.716	60,400
2022-05-11	3.520	3.520	3.490	3.490	2.591	2,000
2022-05-10	3.500	3.500	3.430	3.500	2.598	295,000
2022-05-06	3.520	3.520	3.510	3.520	2.613	2,500
2022-05-05	3.440	3.520	3.400	3.520	2.613	1,054,500
2022-05-04	3.410	3.410	3.410	3.410	2.532	0
2022-05-03	3.560	3.560	3.390	3.390	2.517	5,000
2022-04-29	3.540	3.540	3.540	3.540	2.628	0
2022-04-28	3.450	3.550	3.450	3.540	2.628	3,062,000
2022-04-27	3.440	3.440	3.440	3.440	2.554	0
2022-04-26	3.440	3.450	3.420	3.440	2.554	1,492,000
2022-04-25	3.390	3.440	3.330	3.420	2.539	14,500
2022-04-22	3.340	3.470	3.340	3.390	2.517	49,000
2022-04-21	3.590	3.590	3.390	3.390	2.517	56,500
2022-04-20	3.530	3.540	3.380	3.390	2.517	75,500
2022-04-19	3.630	3.640	3.400	3.440	2.554	128,000
2022-04-14	3.630	3.630	3.590	3.630	2.695	18,025,500
2022-04-13	3.540	3.630	3.540	3.630	2.695	6,500
2022-04-12	3.650	3.650	3.550	3.600	2.673	9,500
2022-04-11	3.600	3.600	3.540	3.590	2.665	96,500
2022-04-08	3.620	3.700	3.580	3.620	2.687	168,000
2022-04-07	3.730	3.730	3.620	3.620	2.687	98,500
2022-04-06	3.800	3.820	3.800	3.800	2.821	8,500
2022-04-04	3.860	3.880	3.860	3.870	2.873	13,500
2022-04-01	3.850	3.880	3.850	3.880	2.880	21,500
2022-03-31	3.700	3.850	3.700	3.800	2.821	27,500
2022-03-30	3.710	3.840	3.700	3.730	2.769	19,500
2022-03-29	3.710	3.930	3.700	3.700	2.747	34,000
2022-03-28	3.850	3.850	3.850	3.850	2.858	0
2022-03-25	3.900	3.900	3.900	3.900	2.895	0
2022-03-24	3.850	4.040	3.850	3.980	2.955	788,000
2022-03-23	3.800	3.850	3.790	3.820	2.836	890,000
2022-03-22	3.760	3.760	3.720	3.760	2.791	16,500
2022-03-21	3.780	3.840	3.700	3.730	2.769	12,378,000
2022-03-18	3.800	3.880	3.740	3.850	2.858	55,500
2022-03-17	3.770	3.820	3.740	3.800	2.821	110,500
2022-03-16	3.820	3.830	3.660	3.780	2.806	66,500
2022-03-15	3.830	3.830	3.740	3.780	2.806	1,500
2022-03-14	3.820	3.850	3.750	3.800	2.821	6,000
2022-03-11	3.880	3.880	3.880	3.880	2.880	0
2022-03-10	3.850	3.930	3.800	3.890	2.888	16,500
2022-03-09	3.810	3.810	3.750	3.750	2.784	59,500
2022-03-08	3.880	3.880	3.880	3.880	2.880	9,500
2022-03-07	3.830	3.940	3.600	3.600	2.673	13,500
2022-03-04	3.920	3.920	3.920	3.920	2.910	0
2022-03-03	3.960	3.960	3.880	3.960	2.940	33,500
2022-03-02	3.920	3.950	3.920	3.950	2.932	15,000
2022-03-01	3.880	3.950	3.880	3.950	2.932	57,500
2022-02-28	3.880	3.930	3.880	3.930	2.918	10,500

← NewerPage 19 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.