Bank of Qingdao Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	4.160	4.160	4.160	4.160	3.011	0
2021-11-30	4.000	4.160	4.000	4.160	3.011	1,000
2021-11-29	4.150	4.160	4.150	4.160	3.011	1,500
2021-11-26	4.150	4.160	4.150	4.160	3.011	1,500
2021-11-25	4.160	4.160	4.160	4.160	3.011	500
2021-11-24	4.160	4.160	4.160	4.160	3.011	1,500
2021-11-23	4.150	4.160	4.150	4.150	3.003	1,000
2021-11-22	4.160	4.160	4.160	4.160	3.011	0
2021-11-19	4.160	4.160	4.160	4.160	3.011	500
2021-11-18	4.170	4.170	4.170	4.170	3.018	2,000
2021-11-17	4.230	4.240	4.110	4.170	3.018	6,000
2021-11-16	4.240	4.240	4.080	4.150	3.003	25,000
2021-11-15	4.110	4.110	4.110	4.110	2.974	0
2021-11-12	4.120	4.120	4.120	4.120	2.982	500
2021-11-11	4.190	4.190	4.100	4.120	2.982	2,000
2021-11-10	4.080	4.080	4.040	4.040	2.924	1,000
2021-11-09	4.120	4.120	4.120	4.120	2.982	0
2021-11-08	4.180	4.180	4.120	4.120	2.982	500
2021-11-05	4.030	4.030	4.030	4.030	2.916	0
2021-11-04	4.030	4.030	4.030	4.030	2.916	0
2021-11-03	4.020	4.020	4.020	4.020	2.909	500
2021-11-02	4.200	4.200	4.000	4.010	2.902	36,000
2021-11-01	4.190	4.200	4.030	4.030	2.916	184,000
2021-10-29	4.180	4.180	4.090	4.090	2.960	206,500
2021-10-28	4.160	4.200	4.000	4.200	3.040	2,500
2021-10-27	4.190	4.190	4.170	4.170	3.018	500
2021-10-26	4.320	4.320	4.250	4.250	3.076	4,000
2021-10-25	4.200	4.200	4.200	4.200	3.040	1,000
2021-10-22	4.190	4.190	4.190	4.190	3.032	0
2021-10-21	4.130	4.260	4.130	4.210	3.047	152,500
2021-10-20	4.000	4.140	4.000	4.140	2.996	2,500
2021-10-19	3.980	4.100	3.980	4.070	2.945	17,000
2021-10-18	4.050	4.050	3.980	3.980	2.880	7,500

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.