Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.640 | 3.720 | 3.640 | 3.700 | 3.370 | 1,324,000 |
| 2025-05-06 | 3.650 | 3.730 | 3.550 | 3.640 | 3.315 | 3,624,500 |
| 2025-05-02 | 3.680 | 3.750 | 3.660 | 3.690 | 3.361 | 495,000 |
| 2025-04-30 | 3.720 | 3.720 | 3.580 | 3.680 | 3.351 | 3,606,000 |
| 2025-04-29 | 3.570 | 3.720 | 3.530 | 3.720 | 3.388 | 4,503,000 |
| 2025-04-28 | 3.350 | 3.570 | 3.290 | 3.560 | 3.242 | 7,712,000 |
| 2025-04-25 | 3.300 | 3.340 | 3.290 | 3.320 | 3.024 | 2,892,000 |
| 2025-04-24 | 3.260 | 3.290 | 3.230 | 3.290 | 2.996 | 3,020,400 |
| 2025-04-23 | 3.240 | 3.270 | 3.220 | 3.230 | 2.942 | 3,526,000 |
| 2025-04-22 | 3.200 | 3.230 | 3.180 | 3.220 | 2.933 | 3,233,000 |
| 2025-04-17 | 3.160 | 3.210 | 3.160 | 3.200 | 2.914 | 2,014,500 |
| 2025-04-16 | 3.180 | 3.190 | 3.150 | 3.160 | 2.878 | 1,739,500 |
| 2025-04-15 | 3.140 | 3.180 | 3.120 | 3.180 | 2.896 | 1,287,500 |
| 2025-04-14 | 3.080 | 3.140 | 3.080 | 3.130 | 2.851 | 3,903,000 |
| 2025-04-11 | 3.070 | 3.090 | 3.010 | 3.070 | 2.796 | 1,175,000 |
| 2025-04-10 | 3.030 | 3.100 | 3.020 | 3.050 | 2.778 | 2,308,500 |
| 2025-04-09 | 3.000 | 3.040 | 2.920 | 3.030 | 2.759 | 1,541,500 |
| 2025-04-08 | 2.940 | 3.040 | 2.940 | 3.020 | 2.750 | 4,696,000 |
| 2025-04-07 | 3.130 | 3.190 | 2.920 | 2.920 | 2.659 | 5,485,000 |
| 2025-04-03 | 3.260 | 3.300 | 3.230 | 3.270 | 2.978 | 5,652,000 |
| 2025-04-02 | 3.230 | 3.270 | 3.210 | 3.270 | 2.978 | 4,126,000 |
| 2025-04-01 | 3.200 | 3.310 | 3.200 | 3.210 | 2.923 | 4,967,500 |
| 2025-03-31 | 3.230 | 3.240 | 3.190 | 3.210 | 2.923 | 1,452,500 |
| 2025-03-28 | 3.200 | 3.250 | 3.180 | 3.230 | 2.942 | 3,342,500 |
| 2025-03-27 | 3.230 | 3.230 | 3.150 | 3.210 | 2.923 | 3,215,500 |
| 2025-03-26 | 3.200 | 3.270 | 3.200 | 3.260 | 2.969 | 7,482,000 |
| 2025-03-25 | 3.210 | 3.250 | 3.200 | 3.200 | 2.914 | 7,789,000 |
| 2025-03-24 | 3.200 | 3.210 | 3.170 | 3.200 | 2.914 | 3,973,500 |
| 2025-03-21 | 3.200 | 3.220 | 3.170 | 3.190 | 2.905 | 7,325,500 |
| 2025-03-20 | 3.200 | 3.230 | 3.180 | 3.190 | 2.905 | 4,414,000 |
| 2025-03-19 | 3.210 | 3.220 | 3.190 | 3.190 | 2.905 | 9,728,500 |
| 2025-03-18 | 3.280 | 3.280 | 3.190 | 3.210 | 2.923 | 10,814,500 |
| 2025-03-17 | 3.310 | 3.310 | 3.250 | 3.260 | 2.969 | 12,481,500 |
| 2025-03-14 | 3.280 | 3.320 | 3.250 | 3.290 | 2.996 | 6,274,000 |
| 2025-03-13 | 3.240 | 3.280 | 3.210 | 3.270 | 2.978 | 4,267,500 |
| 2025-03-12 | 3.240 | 3.270 | 3.210 | 3.230 | 2.942 | 1,841,000 |
| 2025-03-11 | 3.170 | 3.280 | 3.170 | 3.250 | 2.960 | 3,539,500 |
| 2025-03-10 | 3.170 | 3.200 | 3.160 | 3.190 | 2.905 | 985,500 |
| 2025-03-07 | 3.230 | 3.240 | 3.190 | 3.190 | 2.905 | 2,378,600 |
| 2025-03-06 | 3.240 | 3.240 | 3.200 | 3.220 | 2.933 | 2,930,000 |
| 2025-03-05 | 3.210 | 3.240 | 3.170 | 3.220 | 2.933 | 3,764,500 |
| 2025-03-04 | 3.170 | 3.210 | 3.140 | 3.180 | 2.896 | 3,105,600 |
| 2025-03-03 | 3.290 | 3.290 | 3.160 | 3.170 | 2.887 | 3,445,500 |
| 2025-02-28 | 3.330 | 3.350 | 3.220 | 3.260 | 2.969 | 2,521,500 |
| 2025-02-27 | 3.260 | 3.320 | 3.260 | 3.310 | 3.014 | 2,445,500 |
| 2025-02-26 | 3.240 | 3.300 | 3.220 | 3.290 | 2.996 | 1,852,500 |
| 2025-02-25 | 3.220 | 3.230 | 3.190 | 3.230 | 2.942 | 1,520,000 |
| 2025-02-24 | 3.240 | 3.250 | 3.190 | 3.220 | 2.933 | 3,019,500 |
| 2025-02-21 | 3.220 | 3.220 | 3.180 | 3.200 | 2.914 | 1,494,000 |
| 2025-02-20 | 3.290 | 3.290 | 3.200 | 3.210 | 2.923 | 951,000 |
| 2025-02-19 | 3.250 | 3.280 | 3.230 | 3.250 | 2.960 | 1,438,500 |
| 2025-02-18 | 3.290 | 3.330 | 3.240 | 3.250 | 2.960 | 2,689,500 |
| 2025-02-17 | 3.300 | 3.300 | 3.190 | 3.290 | 2.996 | 3,305,000 |
| 2025-02-14 | 3.250 | 3.280 | 3.230 | 3.260 | 2.969 | 1,977,000 |
| 2025-02-13 | 3.280 | 3.300 | 3.200 | 3.230 | 2.942 | 3,208,000 |
| 2025-02-12 | 3.160 | 3.310 | 3.150 | 3.280 | 2.987 | 4,952,000 |
| 2025-02-11 | 3.070 | 3.180 | 3.070 | 3.170 | 2.887 | 4,986,000 |
| 2025-02-10 | 3.010 | 3.030 | 2.970 | 3.030 | 2.759 | 1,258,000 |
| 2025-02-07 | 3.020 | 3.040 | 2.970 | 3.040 | 2.769 | 1,332,500 |
| 2025-02-06 | 3.020 | 3.030 | 2.970 | 3.030 | 2.759 | 1,484,000 |
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.