Bank of Qingdao Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.740	2.800	2.740	2.800	2.550	1,501,500
2024-11-04	2.750	2.760	2.720	2.760	2.514	905,000
2024-11-01	2.710	2.770	2.700	2.740	2.495	1,564,000
2024-10-31	2.680	2.730	2.680	2.720	2.477	1,983,000
2024-10-30	2.730	2.750	2.650	2.670	2.432	2,255,500
2024-10-29	2.760	2.800	2.680	2.740	2.495	2,087,500
2024-10-28	2.720	2.720	2.680	2.720	2.477	1,699,000
2024-10-25	2.740	2.770	2.710	2.720	2.477	866,500
2024-10-24	2.770	2.790	2.730	2.760	2.514	698,000
2024-10-23	2.760	2.790	2.750	2.780	2.532	924,000
2024-10-22	2.830	2.830	2.730	2.750	2.504	1,554,000
2024-10-21	2.820	2.880	2.800	2.850	2.596	834,500
2024-10-18	2.750	2.930	2.710	2.860	2.605	5,413,000
2024-10-17	2.780	2.790	2.690	2.720	2.477	1,616,500
2024-10-16	2.650	2.790	2.650	2.750	2.504	2,943,000
2024-10-15	2.730	2.800	2.630	2.650	2.413	3,250,500
2024-10-14	2.680	2.770	2.650	2.740	2.495	4,771,500
2024-10-10	2.580	2.680	2.570	2.650	2.413	3,647,500
2024-10-09	2.730	2.750	2.530	2.550	2.322	4,876,500
2024-10-08	3.010	3.090	2.670	2.760	2.514	9,914,150
2024-10-07	2.800	2.970	2.780	2.970	2.705	1,261,500
2024-10-04	2.740	2.820	2.730	2.780	2.532	502,500
2024-10-03	2.790	2.800	2.490	2.690	2.450	706,000
2024-10-02	2.660	2.790	2.650	2.790	2.541	476,500
2024-09-30	2.530	2.670	2.530	2.650	2.413	6,764,000
2024-09-27	2.470	2.530	2.440	2.510	2.286	4,668,000
2024-09-26	2.360	2.450	2.360	2.450	2.231	3,793,000
2024-09-25	2.380	2.410	2.350	2.360	2.149	2,676,000
2024-09-24	2.300	2.360	2.300	2.340	2.131	1,611,500
2024-09-23	2.340	2.340	2.230	2.280	2.076	912,000
2024-09-20	2.240	2.260	2.230	2.230	2.031	324,500
2024-09-19	2.220	2.230	2.190	2.230	2.031	757,000
2024-09-17	2.210	2.210	2.180	2.180	1.985	101,500
2024-09-16	2.220	2.220	2.180	2.210	2.013	63,000
2024-09-13	2.180	2.260	2.180	2.210	2.013	1,145,500
2024-09-12	2.210	2.230	2.170	2.210	2.013	1,463,000
2024-09-11	2.250	2.250	2.190	2.200	2.004	940,000
2024-09-10	2.280	2.280	2.250	2.260	2.058	575,000
2024-09-09	2.330	2.330	2.260	2.270	2.067	1,223,000
2024-09-05	2.350	2.360	2.330	2.350	2.140	614,500
2024-09-04	2.350	2.360	2.330	2.340	2.131	1,226,000
2024-09-03	2.410	2.410	2.330	2.360	2.149	1,245,000
2024-09-02	2.390	2.440	2.380	2.390	2.177	1,099,000
2024-08-30	2.360	2.450	2.360	2.390	2.177	5,473,500
2024-08-29	2.390	2.390	2.330	2.340	2.131	3,651,000
2024-08-28	2.380	2.380	2.340	2.350	2.140	310,500
2024-08-27	2.360	2.380	2.350	2.370	2.158	584,000
2024-08-26	2.340	2.370	2.330	2.370	2.158	645,500
2024-08-23	2.370	2.370	2.330	2.340	2.131	113,500
2024-08-22	2.360	2.360	2.320	2.350	2.140	507,000
2024-08-21	2.380	2.380	2.320	2.350	2.140	575,000
2024-08-20	2.370	2.380	2.350	2.380	2.168	1,319,500
2024-08-19	2.330	2.370	2.310	2.370	2.158	1,173,000
2024-08-16	2.330	2.330	2.300	2.330	2.122	555,000
2024-08-15	2.290	2.320	2.290	2.320	2.113	417,500
2024-08-14	2.300	2.310	2.270	2.290	2.086	397,000
2024-08-13	2.290	2.290	2.270	2.270	2.067	219,000
2024-08-12	2.270	2.290	2.260	2.270	2.067	231,500
2024-08-09	2.280	2.300	2.270	2.270	2.067	602,500
2024-08-08	2.280	2.290	2.250	2.270	2.067	679,000

← NewerPage 9 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.