Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.980	0.990	0.980	0.990	0.920	2,000
2026-01-22	0.990	1.000	0.990	1.000	0.930	114,000
2026-01-21	0.990	0.990	0.960	0.970	0.902	130,000
2026-01-20	0.990	0.990	0.970	0.980	0.911	894,000
2026-01-19	0.990	0.990	0.980	0.990	0.920	132,000
2026-01-16	1.000	1.000	1.000	1.000	0.930	15,000
2026-01-15	1.000	1.030	1.000	1.000	0.930	14,000
2026-01-14	1.010	1.010	1.010	1.010	0.939	0
2026-01-13	1.010	1.010	1.010	1.010	0.939	28,000
2026-01-12	1.000	1.000	1.000	1.000	0.930	2,000
2026-01-09	0.990	0.990	0.990	0.990	0.920	434,000
2026-01-08	1.000	1.000	1.000	1.000	0.930	14,000
2026-01-07	1.010	1.010	0.990	0.990	0.920	463,000
2026-01-06	1.060	1.060	1.000	1.000	0.930	383,000
2026-01-05	1.050	1.070	1.050	1.060	0.985	208,000
2026-01-02	1.100	1.110	1.060	1.100	1.023	237,000
2025-12-31	1.020	1.200	1.020	1.190	1.106	904,000
2025-12-30	1.020	1.020	0.980	0.990	0.920	16,000
2025-12-29	1.030	1.030	0.990	0.990	0.920	515,000
2025-12-24	1.030	1.030	1.030	1.030	0.957	0
2025-12-23	1.040	1.080	1.030	1.030	0.957	415,000
2025-12-22	1.060	1.090	1.060	1.060	0.985	14,100
2025-12-19	1.060	1.070	1.060	1.070	0.995	34,011
2025-12-18	1.040	1.040	1.040	1.040	0.967	11
2025-12-17	1.030	1.030	1.030	1.030	0.957	0
2025-12-16	1.030	1.030	1.030	1.030	0.957	7,000
2025-12-15	1.030	1.030	1.030	1.030	0.957	0
2025-12-12	1.030	1.030	1.030	1.030	0.957	0
2025-12-11	1.050	1.050	1.030	1.030	0.957	13,000
2025-12-10	1.060	1.060	1.060	1.060	0.985	0
2025-12-09	1.060	1.060	1.060	1.060	0.985	0
2025-12-08	1.060	1.060	1.060	1.060	0.985	0
2025-12-05	1.060	1.060	1.060	1.060	0.985	0
2025-12-04	1.050	1.060	1.050	1.060	0.985	12,000
2025-12-03	1.060	1.060	1.060	1.060	0.985	4,000
2025-12-02	1.060	1.060	1.060	1.060	0.985	0
2025-12-01	1.060	1.060	1.060	1.060	0.985	0
2025-11-28	1.090	1.090	1.060	1.060	0.985	6,000
2025-11-27	1.060	1.060	1.060	1.060	0.985	0
2025-11-26	1.060	1.060	1.060	1.060	0.985	0
2025-11-25	1.060	1.060	1.060	1.060	0.985	3,000
2025-11-24	1.060	1.060	1.060	1.060	0.985	0
2025-11-21	1.090	1.090	1.050	1.060	0.985	46,000
2025-11-20	1.080	1.080	1.080	1.080	1.004	0
2025-11-19	1.090	1.100	1.080	1.080	1.004	39,000
2025-11-18	1.060	1.060	1.060	1.060	0.985	0
2025-11-17	1.060	1.060	1.060	1.060	0.985	0
2025-11-14	1.060	1.060	1.060	1.060	0.985	0
2025-11-13	1.060	1.060	1.060	1.060	0.985	0
2025-11-12	1.060	1.060	1.050	1.060	0.985	79,000
2025-11-11	1.050	1.050	1.050	1.050	0.976	4,000
2025-11-10	1.080	1.080	1.080	1.080	1.004	1,000
2025-11-07	1.080	1.080	1.080	1.080	1.004	0
2025-11-06	1.080	1.080	1.080	1.080	1.004	0
2025-11-05	1.080	1.090	1.080	1.080	1.004	25,000
2025-11-04	1.070	1.080	1.070	1.080	1.004	2,000
2025-11-03	1.070	1.070	1.070	1.070	0.995	0
2025-10-31	1.100	1.100	1.070	1.070	0.995	12,000
2025-10-30	1.070	1.070	1.070	1.070	0.995	3,000
2025-10-28	1.050	1.050	1.050	1.050	0.976	12,000

← NewerPage 4 of 5 · 246 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.