Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.440	4.480	4.370	4.430	4.226	3,106,071
2025-10-23	4.400	4.490	4.360	4.370	4.169	5,024,500
2025-10-22	4.440	4.460	4.400	4.400	4.198	2,425,500
2025-10-21	4.500	4.500	4.420	4.440	4.236	1,496,000
2025-10-20	4.490	4.490	4.380	4.470	4.264	1,742,500
2025-10-17	4.470	4.500	4.420	4.450	4.245	2,206,500
2025-10-16	4.420	4.490	4.400	4.450	4.245	2,290,500
2025-10-15	4.300	4.450	4.280	4.390	4.188	4,865,500
2025-10-14	4.200	4.340	4.200	4.260	4.064	6,969,500
2025-10-13	4.160	4.210	4.090	4.210	4.016	3,813,000
2025-10-10	4.160	4.220	4.140	4.190	3.997	2,001,000
2025-10-09	4.220	4.280	4.150	4.150	3.959	4,626,000
2025-10-08	4.220	4.220	4.100	4.160	3.969	800,000
2025-10-06	4.210	4.270	4.180	4.210	4.016	483,000
2025-10-03	4.310	4.320	4.240	4.250	4.055	1,002,500
2025-10-02	4.360	4.360	4.210	4.290	4.093	468,000
2025-09-30	4.350	4.370	4.270	4.360	4.160	3,376,500
2025-09-29	4.300	4.360	4.230	4.310	4.112	3,306,500
2025-09-26	4.260	4.390	4.230	4.280	4.083	7,098,000
2025-09-25	4.250	4.310	4.250	4.260	4.064	7,766,500
2025-09-24	4.240	4.360	4.220	4.300	4.102	11,297,501
2025-09-23	4.200	4.330	4.190	4.240	4.045	5,086,500
2025-09-22	4.270	4.270	4.150	4.210	4.016	2,561,500
2025-09-19	4.190	4.280	4.180	4.280	4.083	2,249,500
2025-09-18	4.270	4.270	4.170	4.180	3.988	1,507,833
2025-09-17	4.290	4.290	4.230	4.280	4.083	1,470,000
2025-09-16	4.280	4.280	4.190	4.230	4.036	1,477,000
2025-09-15	4.350	4.350	4.240	4.250	4.055	2,628,500
2025-09-12	4.460	4.460	4.330	4.350	4.150	1,826,500
2025-09-11	4.350	4.450	4.350	4.440	4.236	853,500
2025-09-10	4.440	4.440	4.350	4.440	4.236	1,411,000
2025-09-09	4.400	4.440	4.310	4.330	4.131	3,381,500
2025-09-08	4.540	4.540	4.410	4.450	4.245	1,804,500
2025-09-05	4.550	4.590	4.480	4.520	4.312	2,750,500
2025-09-04	4.500	4.620	4.410	4.550	4.341	4,295,000
2025-09-03	4.440	4.630	4.380	4.510	4.303	5,490,500
2025-09-02	4.250	4.340	4.250	4.330	4.131	1,769,000
2025-09-01	4.310	4.310	4.190	4.260	4.064	3,465,000
2025-08-29	4.210	4.380	4.210	4.230	4.036	6,651,500
2025-08-28	4.120	4.230	4.120	4.230	4.036	2,018,000
2025-08-27	4.160	4.190	4.100	4.140	3.950	2,531,500
2025-08-26	4.200	4.250	4.160	4.160	3.969	2,130,000
2025-08-25	4.250	4.260	4.200	4.200	4.007	1,499,500
2025-08-22	4.330	4.330	4.230	4.240	4.045	607,000
2025-08-21	4.240	4.340	4.240	4.300	4.102	1,225,500
2025-08-20	4.190	4.300	4.170	4.290	4.093	2,496,000
2025-08-19	4.120	4.240	4.120	4.190	3.997	5,219,500
2025-08-18	4.110	4.200	4.090	4.140	3.950	4,936,000
2025-08-15	4.170	4.180	4.080	4.150	3.959	3,149,500
2025-08-14	4.150	4.230	4.150	4.220	4.026	1,139,399
2025-08-13	4.220	4.270	4.140	4.160	3.969	2,103,601
2025-08-12	4.260	4.260	4.220	4.230	4.036	715,500
2025-08-11	4.280	4.280	4.190	4.200	4.007	470,000
2025-08-08	4.300	4.310	4.240	4.240	4.045	1,110,000
2025-08-07	4.280	4.320	4.230	4.320	4.121	2,016,500
2025-08-06	4.290	4.290	4.190	4.280	4.083	2,281,500
2025-08-05	4.170	4.280	4.140	4.280	4.083	4,185,500
2025-08-04	3.970	4.200	3.970	4.190	3.997	4,388,500
2025-08-01	4.130	4.170	4.010	4.010	3.826	2,708,000
2025-07-31	4.090	4.100	3.920	4.030	3.845	5,671,500

← NewerPage 5 of 21 · 1,230 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.