Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.740	4.790	4.690	4.760	4.541	1,963,500
2026-04-23	4.650	4.740	4.620	4.740	4.522	4,061,499
2026-04-22	4.560	4.680	4.560	4.600	4.389	6,514,500
2026-04-21	4.490	4.630	4.460	4.620	4.408	6,239,000
2026-04-20	4.390	4.480	4.380	4.450	4.245	2,952,000
2026-04-17	4.350	4.390	4.330	4.350	4.150	3,769,500
2026-04-16	4.390	4.390	4.310	4.350	4.150	2,909,500
2026-04-15	4.390	4.410	4.350	4.370	4.169	3,981,000
2026-04-14	4.460	4.460	4.360	4.380	4.179	1,705,000
2026-04-13	4.370	4.420	4.350	4.420	4.217	1,039,500
2026-04-10	4.360	4.430	4.360	4.390	4.188	1,314,000
2026-04-09	4.450	4.450	4.350	4.360	4.160	1,694,728
2026-04-08	4.370	4.440	4.340	4.410	4.207	6,813,500
2026-04-02	4.380	4.420	4.340	4.370	4.169	3,670,000
2026-04-01	4.400	4.430	4.360	4.370	4.169	2,425,000
2026-03-31	4.340	4.380	4.290	4.350	4.150	4,936,600
2026-03-30	4.210	4.320	4.210	4.320	4.121	1,661,500
2026-03-27	4.240	4.300	4.180	4.260	4.064	2,548,000
2026-03-26	4.260	4.280	4.190	4.240	4.045	1,645,000
2026-03-25	4.210	4.280	4.200	4.270	4.074	2,037,000
2026-03-24	4.100	4.270	4.100	4.230	4.036	2,320,500
2026-03-23	4.180	4.180	4.030	4.100	3.912	2,875,500
2026-03-20	4.270	4.270	4.190	4.190	3.997	1,880,000
2026-03-19	4.300	4.310	4.240	4.270	4.074	1,879,000
2026-03-18	4.350	4.360	4.320	4.330	4.131	2,285,200
2026-03-17	4.390	4.420	4.310	4.320	4.121	3,350,500
2026-03-16	4.350	4.420	4.300	4.390	4.188	5,524,500
2026-03-13	4.280	4.390	4.280	4.330	4.131	5,026,000
2026-03-12	4.280	4.380	4.280	4.310	4.112	11,712,000
2026-03-11	4.240	4.320	4.230	4.300	4.102	4,403,500
2026-03-10	4.280	4.290	4.220	4.250	4.055	3,389,000
2026-03-09	4.240	4.270	4.190	4.250	4.055	3,837,000
2026-03-06	4.250	4.320	4.250	4.270	4.074	1,343,000
2026-03-05	4.250	4.320	4.240	4.280	4.083	5,425,500
2026-03-04	4.200	4.290	4.200	4.230	4.036	2,442,500
2026-03-03	4.290	4.390	4.270	4.290	4.093	2,962,000
2026-03-02	4.300	4.330	4.260	4.300	4.102	2,872,500
2026-02-27	4.300	4.370	4.300	4.330	4.131	2,360,000
2026-02-26	4.350	4.400	4.320	4.320	4.121	1,913,500
2026-02-25	4.460	4.460	4.350	4.350	4.150	2,419,500
2026-02-24	4.460	4.460	4.320	4.420	4.217	5,373,500
2026-02-23	4.420	4.550	4.360	4.550	4.341	728,500
2026-02-20	4.530	4.530	4.300	4.370	4.169	768,500
2026-02-16	4.430	4.480	4.380	4.470	4.264	1,528,000
2026-02-13	4.570	4.570	4.410	4.430	4.226	3,676,000
2026-02-12	4.580	4.640	4.560	4.590	4.379	5,679,750
2026-02-11	4.530	4.580	4.410	4.560	4.350	6,387,500
2026-02-10	4.480	4.530	4.420	4.490	4.284	6,449,500
2026-02-09	4.380	4.460	4.370	4.460	4.255	5,959,500
2026-02-06	4.410	4.450	4.370	4.390	4.188	5,342,000
2026-02-05	4.440	4.490	4.420	4.440	4.236	6,047,500
2026-02-04	4.200	4.460	4.200	4.390	4.188	11,942,000
2026-02-03	4.230	4.270	4.180	4.180	3.988	10,414,000
2026-02-02	4.210	4.260	4.190	4.200	4.007	7,569,000
2026-01-30	4.140	4.280	4.140	4.210	4.016	15,179,500
2026-01-29	4.080	4.290	4.080	4.170	3.978	21,338,500
2026-01-28	3.980	4.000	3.930	3.970	3.787	3,186,500
2026-01-27	3.890	3.990	3.890	3.990	3.807	4,761,000
2026-01-26	3.890	3.950	3.860	3.910	3.730	2,623,000
2026-01-23	3.940	3.940	3.880	3.910	3.730	4,249,500

← NewerPage 3 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.