Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.860 | 3.910 | 3.860 | 3.890 | 3.711 | 2,436,000 |
| 2026-01-21 | 3.830 | 3.890 | 3.810 | 3.880 | 3.702 | 4,073,114 |
| 2026-01-20 | 3.790 | 3.880 | 3.740 | 3.850 | 3.673 | 8,018,587 |
| 2026-01-19 | 3.780 | 3.780 | 3.730 | 3.770 | 3.597 | 4,390,472 |
| 2026-01-16 | 3.800 | 3.830 | 3.760 | 3.780 | 3.606 | 3,217,000 |
| 2026-01-15 | 3.820 | 3.840 | 3.760 | 3.790 | 3.616 | 2,200,000 |
| 2026-01-14 | 3.850 | 3.850 | 3.790 | 3.810 | 3.635 | 1,594,000 |
| 2026-01-13 | 3.840 | 3.860 | 3.800 | 3.810 | 3.635 | 3,615,485 |
| 2026-01-12 | 3.830 | 3.850 | 3.780 | 3.840 | 3.663 | 1,960,000 |
| 2026-01-09 | 3.820 | 3.880 | 3.810 | 3.840 | 3.663 | 1,216,000 |
| 2026-01-08 | 3.870 | 3.880 | 3.820 | 3.830 | 3.654 | 1,739,500 |
| 2026-01-07 | 3.850 | 3.900 | 3.850 | 3.880 | 3.702 | 1,057,500 |
| 2026-01-06 | 3.840 | 3.910 | 3.840 | 3.870 | 3.692 | 2,745,000 |
| 2026-01-05 | 3.830 | 3.880 | 3.830 | 3.850 | 3.673 | 877,500 |
| 2026-01-02 | 3.820 | 3.850 | 3.780 | 3.820 | 3.644 | 374,500 |
| 2025-12-31 | 3.890 | 3.890 | 3.830 | 3.840 | 3.663 | 436,500 |
| 2025-12-30 | 3.830 | 3.870 | 3.810 | 3.850 | 3.673 | 2,247,500 |
| 2025-12-29 | 3.870 | 3.900 | 3.810 | 3.860 | 3.683 | 2,282,798 |
| 2025-12-24 | 3.870 | 3.910 | 3.870 | 3.870 | 3.692 | 508,000 |
| 2025-12-23 | 3.870 | 3.930 | 3.870 | 3.920 | 3.740 | 523,500 |
| 2025-12-22 | 3.910 | 3.940 | 3.900 | 3.920 | 3.740 | 983,050 |
| 2025-12-19 | 3.860 | 3.910 | 3.860 | 3.910 | 3.730 | 1,523,000 |
| 2025-12-18 | 3.780 | 3.910 | 3.780 | 3.900 | 3.721 | 2,829,000 |
| 2025-12-17 | 3.840 | 3.840 | 3.760 | 3.810 | 3.635 | 1,787,500 |
| 2025-12-16 | 3.850 | 3.850 | 3.780 | 3.820 | 3.644 | 2,850,000 |
| 2025-12-15 | 3.800 | 3.830 | 3.800 | 3.830 | 3.654 | 824,000 |
| 2025-12-12 | 3.780 | 3.840 | 3.780 | 3.820 | 3.644 | 2,610,000 |
| 2025-12-11 | 3.840 | 3.840 | 3.760 | 3.780 | 3.606 | 1,556,500 |
| 2025-12-10 | 3.880 | 3.900 | 3.790 | 3.800 | 3.625 | 4,047,000 |
| 2025-12-09 | 3.930 | 3.950 | 3.890 | 3.900 | 3.721 | 2,454,500 |
| 2025-12-08 | 4.010 | 4.020 | 3.940 | 3.950 | 3.768 | 2,282,000 |
| 2025-12-05 | 4.000 | 4.060 | 4.000 | 4.010 | 3.826 | 6,709,000 |
| 2025-12-04 | 4.000 | 4.020 | 3.980 | 4.020 | 3.835 | 1,484,500 |
| 2025-12-03 | 4.000 | 4.020 | 3.960 | 4.010 | 3.826 | 2,400,000 |
| 2025-12-02 | 4.020 | 4.050 | 3.990 | 4.010 | 3.826 | 3,467,500 |
| 2025-12-01 | 3.960 | 4.060 | 3.960 | 4.060 | 3.873 | 3,507,000 |
| 2025-11-28 | 4.040 | 4.040 | 3.970 | 3.970 | 3.787 | 2,767,000 |
| 2025-11-27 | 4.000 | 4.040 | 3.960 | 4.030 | 3.845 | 5,876,000 |
| 2025-11-26 | 4.000 | 4.040 | 3.950 | 3.960 | 3.778 | 5,393,000 |
| 2025-11-25 | 3.970 | 4.030 | 3.920 | 4.030 | 3.845 | 4,973,500 |
| 2025-11-24 | 3.890 | 3.960 | 3.870 | 3.910 | 3.730 | 5,194,500 |
| 2025-11-21 | 3.980 | 3.990 | 3.880 | 3.890 | 3.711 | 3,051,000 |
| 2025-11-20 | 3.980 | 4.020 | 3.950 | 4.010 | 3.826 | 2,202,500 |
| 2025-11-19 | 3.970 | 3.990 | 3.920 | 3.940 | 3.759 | 2,026,500 |
| 2025-11-18 | 4.060 | 4.060 | 3.950 | 3.960 | 3.778 | 4,428,500 |
| 2025-11-17 | 4.130 | 4.130 | 4.020 | 4.050 | 3.864 | 4,969,500 |
| 2025-11-14 | 4.140 | 4.180 | 4.120 | 4.130 | 3.940 | 3,813,000 |
| 2025-11-13 | 4.140 | 4.170 | 4.090 | 4.140 | 3.950 | 3,740,500 |
| 2025-11-12 | 4.160 | 4.220 | 4.130 | 4.140 | 3.950 | 4,198,500 |
| 2025-11-11 | 4.110 | 4.160 | 4.090 | 4.140 | 3.950 | 9,504,000 |
| 2025-11-10 | 4.040 | 4.100 | 4.010 | 4.090 | 3.902 | 5,470,100 |
| 2025-11-07 | 4.100 | 4.110 | 4.000 | 4.020 | 3.835 | 10,122,500 |
| 2025-11-06 | 4.270 | 4.270 | 4.020 | 4.090 | 3.902 | 20,527,000 |
| 2025-11-05 | 4.300 | 4.310 | 4.240 | 4.240 | 4.045 | 79,637,000 |
| 2025-11-04 | 4.310 | 4.320 | 4.240 | 4.290 | 4.093 | 59,218,000 |
| 2025-11-03 | 4.310 | 4.370 | 4.280 | 4.280 | 4.083 | 56,209,000 |
| 2025-10-31 | 4.320 | 4.350 | 4.240 | 4.290 | 4.093 | 46,882,000 |
| 2025-10-30 | 4.240 | 4.320 | 4.130 | 4.270 | 4.074 | 26,254,500 |
| 2025-10-28 | 4.380 | 4.400 | 4.250 | 4.250 | 4.055 | 11,823,000 |
| 2025-10-27 | 4.470 | 4.470 | 4.350 | 4.360 | 4.160 | 8,595,500 |
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.