Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.900	0.900	0.890	0.890	0.890	227,000
2026-07-23	0.900	0.900	0.880	0.890	0.890	199,000
2026-07-22	0.900	0.900	0.880	0.890	0.890	197,000
2026-07-21	0.910	0.910	0.890	0.900	0.900	331,000
2026-07-20	0.910	0.920	0.900	0.900	0.900	351,000
2026-07-17	0.910	0.920	0.900	0.900	0.900	275,000
2026-07-16	0.950	0.950	0.900	0.910	0.910	360,000
2026-07-15	0.980	0.990	0.960	0.980	0.911	416,000
2026-07-14	0.980	0.980	0.970	0.970	0.902	263,000
2026-07-13	0.970	0.980	0.970	0.970	0.902	83,000
2026-07-10	0.980	0.980	0.960	0.970	0.902	146,000
2026-07-09	0.980	0.980	0.970	0.970	0.902	94,000
2026-07-08	0.980	1.000	0.970	0.980	0.911	442,000
2026-07-07	1.080	1.080	0.980	0.980	0.911	799,000
2026-07-06	0.990	1.180	0.980	1.100	1.023	817,000
2026-07-03	1.000	1.050	0.990	1.010	0.939	120,000
2026-07-02	0.990	1.000	0.980	1.000	0.930	31,000
2026-06-30	0.980	1.000	0.980	0.980	0.911	168,000
2026-06-29	1.000	1.010	0.980	1.000	0.930	636,000
2026-06-26	0.970	1.050	0.970	1.000	0.930	163,000
2026-06-25	1.020	1.030	0.970	0.990	0.920	208,000
2026-06-24	1.060	1.080	1.020	1.030	0.957	29,000
2026-06-23	1.070	1.080	1.070	1.080	1.004	27,000
2026-06-22	1.130	1.130	1.080	1.110	1.032	19,000
2026-06-18	1.080	1.080	1.080	1.080	1.004	0
2026-06-17	1.060	1.070	1.060	1.070	0.995	2,000
2026-06-16	1.120	1.120	1.120	1.120	1.041	0
2026-06-15	1.120	1.120	1.120	1.120	1.041	17,090
2026-06-12	1.100	1.100	1.100	1.100	1.023	0
2026-06-11	1.080	1.110	1.080	1.100	1.023	95,000
2026-06-10	1.080	1.080	1.080	1.080	1.004	1,000
2026-06-09	1.080	1.080	1.080	1.080	1.004	0
2026-06-08	1.080	1.080	1.080	1.080	1.004	7,000
2026-06-05	1.120	1.120	1.120	1.120	1.041	0
2026-06-04	1.120	1.120	1.120	1.120	1.041	0
2026-06-03	1.120	1.120	1.120	1.120	1.041	0
2026-06-02	1.120	1.120	1.120	1.120	1.041	1,000
2026-06-01	1.120	1.140	1.120	1.120	1.041	76,000
2026-05-29	1.060	1.140	1.060	1.090	1.013	117,000
2026-05-28	1.050	1.060	1.030	1.050	0.976	13,000
2026-05-27	1.060	1.060	1.060	1.060	0.985	2,000
2026-05-26	1.060	1.090	1.050	1.090	1.013	32,000
2026-05-22	1.100	1.100	1.090	1.090	1.013	9,000
2026-05-21	1.100	1.100	1.100	1.100	1.023	0
2026-05-20	1.110	1.110	1.080	1.100	1.023	176,000
2026-05-19	1.130	1.130	1.110	1.110	1.032	125,000
2026-05-18	1.120	1.130	1.070	1.130	1.050	61,000
2026-05-15	1.110	1.130	1.090	1.130	1.050	21,000
2026-05-14	1.100	1.130	1.100	1.110	1.032	50,000
2026-05-13	1.100	1.100	1.100	1.100	1.023	0
2026-05-12	1.100	1.100	1.100	1.100	1.023	0
2026-05-11	1.100	1.100	1.100	1.100	1.023	1,000
2026-05-08	1.130	1.130	1.130	1.130	1.050	14,000
2026-05-07	1.120	1.130	1.080	1.130	1.050	103,000
2026-05-06	1.110	1.120	1.110	1.120	1.041	24,000
2026-05-05	1.120	1.130	1.120	1.120	1.041	14,000
2026-05-04	1.070	1.110	1.060	1.110	1.032	22,000
2026-04-30	1.100	1.110	1.080	1.080	1.004	114,000
2026-04-29	1.110	1.140	1.110	1.110	1.032	335,000
2026-04-28	1.090	1.110	1.090	1.110	1.032	160,000

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0691 HKD
2025-07-17	0.0548 HKD
2024-07-18	0.0548 HKD
2023-06-07	0.0671 HKD
2022-07-13	0.0702 HKD
2021-06-18	0.0848 HKD
2020-05-22	0.0765 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.