Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.730	4.760	4.650	4.760	4.760	1,099,000
2026-07-22	4.660	4.700	4.610	4.660	4.660	2,943,750
2026-07-21	4.790	4.830	4.660	4.660	4.660	2,069,500
2026-07-20	4.680	4.790	4.630	4.740	4.740	3,605,500
2026-07-17	4.620	4.660	4.560	4.630	4.630	3,938,250
2026-07-16	4.650	4.690	4.570	4.610	4.610	3,766,472
2026-07-15	4.480	4.660	4.480	4.620	4.620	3,052,500
2026-07-14	4.530	4.530	4.410	4.520	4.520	3,440,500
2026-07-13	4.420	4.540	4.420	4.500	4.500	6,588,000
2026-07-10	4.440	4.510	4.430	4.470	4.470	1,969,000
2026-07-09	4.490	4.550	4.480	4.510	4.510	2,305,000
2026-07-08	4.490	4.580	4.480	4.550	4.550	3,023,500
2026-07-07	4.550	4.550	4.390	4.460	4.460	2,955,500
2026-07-06	4.420	4.520	4.330	4.510	4.510	3,022,000
2026-07-03	4.330	4.420	4.330	4.360	4.360	3,946,000
2026-07-02	4.300	4.360	4.250	4.300	4.300	3,073,000
2026-06-30	4.370	4.370	4.210	4.220	4.220	4,753,000
2026-06-29	4.270	4.370	4.240	4.370	4.370	2,354,000
2026-06-26	4.390	4.450	4.260	4.310	4.310	8,078,500
2026-06-25	4.440	4.440	4.290	4.390	4.390	8,799,000
2026-06-24	4.450	4.450	4.310	4.420	4.420	5,030,500
2026-06-23	4.520	4.530	4.400	4.450	4.450	1,727,500
2026-06-22	4.470	4.500	4.310	4.460	4.460	3,886,500
2026-06-18	4.490	4.500	4.330	4.430	4.430	3,952,500
2026-06-17	4.640	4.640	4.470	4.520	4.520	2,908,500
2026-06-16	4.600	4.640	4.530	4.570	4.570	3,250,500
2026-06-15	4.660	4.730	4.550	4.590	4.590	2,101,000
2026-06-12	4.590	4.690	4.590	4.640	4.640	2,495,000
2026-06-11	4.570	4.640	4.500	4.580	4.580	4,973,500
2026-06-10	4.410	4.640	4.370	4.610	4.610	8,541,000
2026-06-09	4.370	4.440	4.340	4.410	4.410	2,252,500
2026-06-08	4.320	4.400	4.280	4.350	4.350	1,375,500
2026-06-05	4.390	4.420	4.330	4.350	4.350	1,469,000
2026-06-04	4.400	4.400	4.300	4.320	4.320	1,831,000
2026-06-03	4.430	4.430	4.330	4.390	4.390	3,430,500
2026-06-02	4.330	4.440	4.330	4.410	4.410	3,182,500
2026-06-01	4.320	4.390	4.240	4.390	4.390	3,059,000
2026-05-29	4.440	4.510	4.420	4.490	4.284	2,760,500
2026-05-28	4.430	4.450	4.400	4.440	4.236	2,366,500
2026-05-27	4.500	4.520	4.440	4.470	4.264	3,132,500
2026-05-26	4.570	4.570	4.480	4.540	4.331	4,332,000
2026-05-22	4.660	4.670	4.540	4.570	4.360	9,686,500
2026-05-21	4.730	4.730	4.660	4.690	4.474	2,206,500
2026-05-20	4.690	4.730	4.660	4.700	4.484	1,323,500
2026-05-19	4.720	4.790	4.680	4.690	4.474	5,229,000
2026-05-18	4.790	4.790	4.650	4.670	4.455	2,249,500
2026-05-15	4.830	4.840	4.710	4.750	4.532	3,507,500
2026-05-14	4.810	4.920	4.810	4.830	4.608	5,098,000
2026-05-13	4.840	4.840	4.760	4.820	4.598	2,944,500
2026-05-12	4.830	4.850	4.780	4.830	4.608	3,446,000
2026-05-11	4.830	4.850	4.750	4.800	4.579	6,537,000
2026-05-08	4.820	4.840	4.760	4.800	4.579	3,993,000
2026-05-07	4.960	4.970	4.790	4.820	4.598	10,476,000
2026-05-06	5.090	5.090	4.890	4.920	4.694	7,995,000
2026-05-05	5.150	5.150	4.950	4.960	4.732	1,377,500
2026-05-04	5.150	5.150	4.940	5.020	4.789	1,020,540
2026-04-30	5.170	5.200	5.080	5.150	4.913	4,050,500
2026-04-29	5.070	5.250	5.020	5.170	4.932	12,727,000
2026-04-28	4.860	4.900	4.830	4.900	4.675	2,760,000
2026-04-27	4.770	4.870	4.770	4.850	4.627	4,533,301

← NewerPage 2 of 3 · 125 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.