Bank of Qingdao Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.920 | 4.930 | 4.800 | 4.810 | 4.810 | 3,061,000 |
| 2026-10-15 | 5.090 | 5.090 | 4.830 | 4.860 | 4.860 | 4,295,500 |
| 2026-10-14 | 5.065 | 5.120 | 4.980 | 5.000 | 5.000 | 3,447,000 |
| 2026-10-13 | 5.190 | 5.190 | 5.000 | 5.070 | 5.070 | 5,307,500 |
| 2026-10-12 | 5.045 | 5.180 | 5.030 | 5.155 | 5.155 | 3,973,000 |
| 2026-10-09 | 5.050 | 5.075 | 4.950 | 5.000 | 5.000 | 2,956,929 |
| 2026-10-08 | 4.960 | 5.050 | 4.945 | 5.050 | 5.050 | 4,661,090 |
| 2026-10-07 | 4.840 | 4.930 | 4.805 | 4.900 | 4.900 | 1,572,500 |
| 2026-10-06 | 4.860 | 4.860 | 4.780 | 4.825 | 4.825 | 899,000 |
| 2026-10-05 | 4.840 | 4.840 | 4.750 | 4.820 | 4.820 | 1,009,000 |
| 2026-10-02 | 4.850 | 4.900 | 4.755 | 4.840 | 4.840 | 1,438,500 |
| 2026-09-30 | 4.970 | 5.080 | 4.940 | 5.030 | 5.030 | 2,767,981 |
| 2026-09-29 | 5.000 | 5.000 | 4.950 | 4.980 | 4.980 | 624,500 |
| 2026-09-28 | 5.000 | 5.070 | 4.935 | 4.980 | 4.980 | 1,674,500 |
| 2026-09-25 | 5.270 | 5.270 | 4.870 | 4.930 | 4.930 | 712,000 |
| 2026-09-24 | 4.985 | 5.060 | 4.975 | 5.025 | 5.025 | 1,331,500 |
| 2026-09-23 | 5.030 | 5.035 | 4.990 | 4.995 | 4.995 | 1,145,500 |
| 2026-09-22 | 5.115 | 5.115 | 4.990 | 5.035 | 5.035 | 1,260,500 |
| 2026-09-21 | 5.060 | 5.125 | 4.980 | 5.105 | 5.105 | 2,405,500 |
| 2026-09-18 | 5.030 | 5.060 | 4.950 | 5.020 | 5.020 | 2,439,000 |
| 2026-09-17 | 5.095 | 5.095 | 4.925 | 5.035 | 5.035 | 1,594,451 |
| 2026-09-16 | 5.065 | 5.080 | 5.000 | 5.060 | 5.060 | 3,840,049 |
| 2026-09-15 | 5.145 | 5.150 | 5.005 | 5.040 | 5.040 | 1,806,000 |
| 2026-09-14 | 5.175 | 5.225 | 5.095 | 5.140 | 5.140 | 1,822,500 |
| 2026-09-11 | 5.275 | 5.275 | 5.120 | 5.165 | 5.165 | 1,856,500 |
| 2026-09-10 | 5.090 | 5.255 | 5.090 | 5.245 | 5.245 | 2,043,500 |
| 2026-09-09 | 5.175 | 5.175 | 5.045 | 5.160 | 5.160 | 2,590,000 |
| 2026-09-08 | 5.160 | 5.185 | 5.080 | 5.155 | 5.155 | 2,479,000 |
| 2026-09-07 | 5.375 | 5.375 | 5.155 | 5.165 | 5.165 | 2,661,500 |
| 2026-09-04 | 5.340 | 5.375 | 5.300 | 5.370 | 5.370 | 2,560,500 |
| 2026-09-03 | 5.340 | 5.405 | 5.315 | 5.330 | 5.330 | 3,679,000 |
| 2026-09-02 | 5.255 | 5.390 | 5.225 | 5.350 | 5.350 | 7,118,500 |
| 2026-09-01 | 5.130 | 5.260 | 5.080 | 5.260 | 5.260 | 4,192,400 |
| 2026-08-31 | 5.015 | 5.150 | 4.995 | 5.110 | 5.110 | 5,819,000 |
| 2026-08-28 | 5.080 | 5.180 | 4.980 | 5.065 | 5.065 | 10,723,500 |
| 2026-08-27 | 5.000 | 5.040 | 4.925 | 5.015 | 5.015 | 2,214,500 |
| 2026-08-26 | 5.040 | 5.060 | 4.975 | 5.025 | 5.025 | 4,101,000 |
| 2026-08-25 | 5.075 | 5.085 | 4.975 | 4.980 | 4.980 | 2,210,182 |
| 2026-08-24 | 4.980 | 5.070 | 4.960 | 5.060 | 5.060 | 4,258,818 |
| 2026-08-21 | 4.900 | 4.980 | 4.890 | 4.980 | 4.980 | 3,591,500 |
| 2026-08-20 | 4.780 | 4.920 | 4.760 | 4.880 | 4.880 | 2,798,500 |
| 2026-08-19 | 4.700 | 4.775 | 4.685 | 4.755 | 4.755 | 1,162,000 |
| 2026-08-18 | 4.745 | 4.775 | 4.660 | 4.700 | 4.700 | 1,030,000 |
| 2026-08-17 | 4.695 | 4.725 | 4.640 | 4.690 | 4.690 | 1,108,000 |
| 2026-08-14 | 4.740 | 4.740 | 4.620 | 4.665 | 4.665 | 1,024,500 |
| 2026-08-13 | 4.650 | 4.725 | 4.650 | 4.675 | 4.675 | 1,993,000 |
| 2026-08-12 | 4.650 | 4.730 | 4.650 | 4.700 | 4.700 | 1,521,000 |
| 2026-08-11 | 4.720 | 4.755 | 4.680 | 4.725 | 4.725 | 926,500 |
| 2026-08-10 | 4.640 | 4.785 | 4.640 | 4.720 | 4.720 | 2,705,000 |
| 2026-08-07 | 4.770 | 4.770 | 4.650 | 4.680 | 4.680 | 2,632,000 |
| 2026-08-06 | 4.770 | 4.770 | 4.660 | 4.745 | 4.745 | 2,763,000 |
| 2026-08-05 | 4.720 | 4.755 | 4.670 | 4.750 | 4.750 | 2,988,500 |
| 2026-08-04 | 4.885 | 4.885 | 4.705 | 4.765 | 4.765 | 3,415,500 |
| 2026-08-03 | 4.935 | 4.965 | 4.830 | 4.860 | 4.860 | 1,573,000 |
| 2026-07-31 | 4.920 | 4.930 | 4.810 | 4.870 | 4.870 | 3,339,000 |
| 2026-07-30 | 4.880 | 4.990 | 4.860 | 4.970 | 4.970 | 3,889,000 |
| 2026-07-29 | 4.820 | 4.880 | 4.810 | 4.860 | 4.860 | 2,077,500 |
| 2026-07-28 | 4.780 | 4.850 | 4.710 | 4.820 | 4.820 | 3,193,500 |
| 2026-07-27 | 4.700 | 4.790 | 4.700 | 4.780 | 4.780 | 1,952,000 |
| 2026-07-24 | 4.760 | 4.770 | 4.700 | 4.720 | 4.720 | 1,313,000 |
Page 1 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.