Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.980	3.010	2.910	3.000	2.732	2,409,500
2025-02-04	2.920	2.930	2.850	2.910	2.650	428,500
2025-02-03	3.030	3.030	2.890	2.920	2.659	468,000
2025-01-28	3.030	3.030	3.030	3.030	2.759	0
2025-01-27	3.000	3.040	3.000	3.030	2.759	2,138,500
2025-01-24	2.950	3.000	2.950	2.970	2.705	930,500
2025-01-23	3.020	3.030	2.980	2.990	2.723	582,000
2025-01-22	3.020	3.030	2.950	2.980	2.714	429,000
2025-01-21	2.990	3.020	2.980	3.010	2.741	433,000
2025-01-20	3.000	3.030	2.970	2.990	2.723	1,989,500
2025-01-17	2.980	2.980	2.930	2.970	2.705	938,500
2025-01-16	2.900	2.970	2.870	2.950	2.687	2,710,500
2025-01-15	2.830	2.890	2.800	2.870	2.614	629,000
2025-01-14	2.840	2.840	2.810	2.830	2.577	506,000
2025-01-13	2.830	2.830	2.770	2.820	2.568	1,288,500
2025-01-10	2.920	2.920	2.840	2.850	2.596	390,500
2025-01-09	2.910	2.910	2.880	2.900	2.641	410,000
2025-01-08	2.900	2.910	2.840	2.900	2.641	1,443,500
2025-01-07	2.900	2.920	2.860	2.880	2.623	1,147,500
2025-01-06	2.820	2.910	2.790	2.880	2.623	4,295,000
2025-01-03	2.810	2.850	2.800	2.820	2.568	574,000
2025-01-02	2.890	2.900	2.800	2.820	2.568	1,787,500
2024-12-31	2.900	2.940	2.880	2.890	2.632	1,004,000
2024-12-30	2.810	2.910	2.810	2.900	2.641	3,433,500
2024-12-27	2.790	2.810	2.760	2.790	2.541	1,166,000
2024-12-24	2.740	2.790	2.740	2.790	2.541	832,500
2024-12-23	2.710	2.760	2.710	2.760	2.514	1,171,500
2024-12-20	2.720	2.730	2.700	2.710	2.468	500,000
2024-12-19	2.710	2.730	2.700	2.730	2.486	552,000
2024-12-18	2.710	2.740	2.710	2.730	2.486	587,300
2024-12-17	2.710	2.730	2.690	2.710	2.468	392,500
2024-12-16	2.730	2.740	2.710	2.710	2.468	320,500
2024-12-13	2.740	2.740	2.700	2.720	2.477	666,000
2024-12-12	2.730	2.760	2.730	2.760	2.514	831,000
2024-12-11	2.720	2.760	2.720	2.740	2.495	1,320,500
2024-12-10	2.780	2.820	2.730	2.740	2.495	2,222,000
2024-12-09	2.740	2.770	2.730	2.770	2.523	927,000
2024-12-06	2.700	2.750	2.700	2.740	2.495	1,536,500
2024-12-05	2.700	2.710	2.680	2.710	2.468	454,500
2024-12-04	2.700	2.710	2.680	2.710	2.468	585,500
2024-12-03	2.670	2.700	2.670	2.700	2.459	624,000
2024-12-02	2.660	2.680	2.660	2.670	2.432	335,500
2024-11-29	2.640	2.670	2.640	2.670	2.432	595,500
2024-11-28	2.670	2.670	2.630	2.650	2.413	559,000
2024-11-27	2.650	2.660	2.590	2.650	2.413	1,230,500
2024-11-26	2.650	2.670	2.630	2.660	2.423	639,500
2024-11-25	2.670	2.680	2.610	2.650	2.413	811,000
2024-11-22	2.740	2.740	2.650	2.650	2.413	1,560,500
2024-11-21	2.760	2.760	2.710	2.740	2.495	628,000
2024-11-20	2.790	2.800	2.730	2.760	2.514	1,173,000
2024-11-19	2.770	2.800	2.740	2.780	2.532	477,000
2024-11-18	2.710	2.790	2.710	2.760	2.514	2,549,000
2024-11-15	2.700	2.730	2.690	2.690	2.450	1,089,500
2024-11-14	2.730	2.740	2.690	2.700	2.459	760,000
2024-11-13	2.730	2.750	2.700	2.730	2.486	1,002,000
2024-11-12	2.800	2.820	2.710	2.760	2.514	1,400,500
2024-11-11	2.800	2.830	2.770	2.800	2.550	1,045,000
2024-11-08	2.810	2.880	2.800	2.820	2.568	3,692,000
2024-11-07	2.750	2.820	2.740	2.820	2.568	2,092,000
2024-11-06	2.770	2.790	2.740	2.750	2.504	1,735,000

← NewerPage 8 of 21 · 1,231 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.