Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.090 | 4.100 | 3.920 | 4.030 | 3.845 | 5,671,500 |
| 2025-07-30 | 4.130 | 4.150 | 4.060 | 4.130 | 3.940 | 1,608,500 |
| 2025-07-29 | 4.280 | 4.280 | 4.120 | 4.140 | 3.950 | 3,144,000 |
| 2025-07-28 | 4.230 | 4.330 | 4.200 | 4.280 | 4.083 | 2,928,000 |
| 2025-07-25 | 4.200 | 4.220 | 4.150 | 4.210 | 4.016 | 2,063,000 |
| 2025-07-24 | 4.240 | 4.270 | 4.170 | 4.190 | 3.997 | 2,443,000 |
| 2025-07-23 | 4.250 | 4.300 | 4.240 | 4.260 | 4.064 | 2,243,000 |
| 2025-07-22 | 4.260 | 4.290 | 4.210 | 4.240 | 4.045 | 2,457,000 |
| 2025-07-21 | 4.390 | 4.390 | 4.260 | 4.260 | 4.064 | 2,656,500 |
| 2025-07-18 | 4.400 | 4.400 | 4.300 | 4.370 | 4.169 | 2,362,500 |
| 2025-07-17 | 4.410 | 4.470 | 4.310 | 4.310 | 4.112 | 3,433,500 |
| 2025-07-16 | 4.420 | 4.470 | 4.310 | 4.450 | 4.245 | 4,678,500 |
| 2025-07-15 | 4.450 | 4.450 | 4.330 | 4.430 | 4.226 | 2,964,150 |
| 2025-07-14 | 4.440 | 4.510 | 4.370 | 4.380 | 4.179 | 2,848,000 |
| 2025-07-11 | 4.470 | 4.550 | 4.390 | 4.450 | 4.245 | 4,136,000 |
| 2025-07-10 | 4.390 | 4.540 | 4.390 | 4.500 | 4.293 | 1,758,000 |
| 2025-07-09 | 4.340 | 4.440 | 4.300 | 4.420 | 4.217 | 3,526,500 |
| 2025-07-08 | 4.300 | 4.350 | 4.280 | 4.350 | 4.150 | 4,057,100 |
| 2025-07-07 | 4.350 | 4.350 | 4.260 | 4.290 | 4.093 | 4,921,500 |
| 2025-07-04 | 4.280 | 4.390 | 4.270 | 4.280 | 4.083 | 5,361,500 |
| 2025-07-03 | 4.330 | 4.380 | 4.240 | 4.310 | 4.112 | 6,021,500 |
| 2025-07-02 | 4.120 | 4.350 | 4.120 | 4.330 | 4.131 | 9,678,500 |
| 2025-06-30 | 4.240 | 4.260 | 4.070 | 4.090 | 3.902 | 6,729,000 |
| 2025-06-27 | 4.360 | 4.490 | 4.180 | 4.240 | 4.045 | 4,136,500 |
| 2025-06-26 | 4.300 | 4.480 | 4.280 | 4.350 | 4.150 | 5,590,500 |
| 2025-06-25 | 4.320 | 4.320 | 4.180 | 4.290 | 4.093 | 3,758,000 |
| 2025-06-24 | 4.300 | 4.330 | 4.260 | 4.310 | 4.112 | 3,033,500 |
| 2025-06-23 | 4.300 | 4.320 | 4.250 | 4.280 | 4.083 | 2,401,500 |
| 2025-06-20 | 4.240 | 4.340 | 4.180 | 4.280 | 4.083 | 2,747,500 |
| 2025-06-19 | 4.410 | 4.410 | 4.220 | 4.260 | 4.064 | 2,764,000 |
| 2025-06-18 | 4.300 | 4.420 | 4.250 | 4.420 | 4.217 | 2,800,000 |
| 2025-06-17 | 4.310 | 4.330 | 4.230 | 4.260 | 4.064 | 2,095,000 |
| 2025-06-16 | 4.320 | 4.400 | 4.210 | 4.290 | 4.093 | 6,842,000 |
| 2025-06-13 | 4.430 | 4.510 | 4.310 | 4.370 | 4.169 | 5,981,500 |
| 2025-06-12 | 4.280 | 4.570 | 4.260 | 4.440 | 4.236 | 6,967,500 |
| 2025-06-11 | 4.280 | 4.280 | 4.120 | 4.240 | 4.045 | 3,218,000 |
| 2025-06-10 | 4.000 | 4.260 | 4.000 | 4.240 | 4.045 | 8,241,350 |
| 2025-06-09 | 3.840 | 4.020 | 3.840 | 3.970 | 3.787 | 11,955,500 |
| 2025-06-06 | 3.800 | 3.940 | 3.800 | 3.840 | 3.663 | 2,196,500 |
| 2025-06-05 | 3.890 | 3.910 | 3.800 | 3.800 | 3.625 | 2,371,000 |
| 2025-06-04 | 3.930 | 3.930 | 3.820 | 3.850 | 3.673 | 1,866,000 |
| 2025-06-03 | 3.810 | 3.950 | 3.790 | 3.860 | 3.683 | 3,129,500 |
| 2025-06-02 | 3.770 | 3.770 | 3.660 | 3.740 | 3.568 | 653,500 |
| 2025-05-30 | 3.800 | 3.880 | 3.700 | 3.870 | 3.692 | 4,009,500 |
| 2025-05-29 | 3.880 | 3.900 | 3.820 | 3.840 | 3.497 | 3,000,000 |
| 2025-05-28 | 3.950 | 3.950 | 3.840 | 3.920 | 3.570 | 2,057,000 |
| 2025-05-27 | 3.920 | 3.970 | 3.910 | 3.960 | 3.606 | 542,000 |
| 2025-05-26 | 3.980 | 3.980 | 3.880 | 3.880 | 3.534 | 1,381,500 |
| 2025-05-23 | 4.000 | 4.060 | 3.950 | 3.960 | 3.606 | 2,130,500 |
| 2025-05-22 | 3.910 | 4.040 | 3.910 | 3.990 | 3.634 | 2,803,000 |
| 2025-05-21 | 3.910 | 3.930 | 3.880 | 3.930 | 3.579 | 886,500 |
| 2025-05-20 | 3.940 | 3.940 | 3.870 | 3.920 | 3.570 | 2,908,500 |
| 2025-05-19 | 3.890 | 3.950 | 3.850 | 3.900 | 3.552 | 2,240,100 |
| 2025-05-16 | 3.600 | 3.990 | 3.590 | 3.870 | 3.524 | 4,321,000 |
| 2025-05-15 | 4.050 | 4.090 | 3.940 | 4.000 | 3.643 | 2,515,500 |
| 2025-05-14 | 3.980 | 4.130 | 3.970 | 4.020 | 3.661 | 3,736,950 |
| 2025-05-13 | 3.920 | 3.990 | 3.830 | 3.980 | 3.625 | 3,096,500 |
| 2025-05-12 | 3.850 | 3.950 | 3.850 | 3.890 | 3.543 | 2,531,500 |
| 2025-05-09 | 3.800 | 3.960 | 3.790 | 3.850 | 3.506 | 5,023,500 |
| 2025-05-08 | 3.680 | 3.790 | 3.680 | 3.790 | 3.452 | 1,691,500 |
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.