Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.050	1.050	1.050	1.050	0.976	12,000
2025-10-27	1.060	1.060	1.050	1.050	0.976	48,000
2025-10-24	1.050	1.050	1.050	1.050	0.976	1,000
2025-10-23	1.050	1.050	1.020	1.030	0.957	45,000
2025-10-22	1.020	1.020	1.020	1.020	0.948	0
2025-10-21	1.050	1.050	1.020	1.020	0.948	36,000
2025-10-20	1.040	1.040	1.020	1.020	0.948	73,000
2025-10-17	1.040	1.040	1.040	1.040	0.967	5,000
2025-10-16	1.050	1.060	1.040	1.050	0.976	97,000
2025-10-15	1.050	1.070	1.040	1.070	0.995	28,000
2025-10-14	1.070	1.070	1.070	1.070	0.995	0
2025-10-13	1.040	1.120	1.030	1.070	0.995	31,000
2025-10-10	1.100	1.100	1.040	1.040	0.967	411,000
2025-10-09	1.100	1.100	1.100	1.100	1.023	32,000
2025-10-08	1.120	1.120	1.100	1.100	1.023	3,000
2025-10-06	1.090	1.090	1.080	1.080	1.004	132,000
2025-10-03	1.100	1.100	1.090	1.090	1.013	52,000
2025-10-02	1.100	1.100	1.100	1.100	1.023	48,000
2025-09-30	1.100	1.100	1.100	1.100	1.023	5,000
2025-09-29	1.100	1.100	1.070	1.100	1.023	38,000
2025-09-26	1.130	1.130	1.130	1.130	1.050	0
2025-09-25	1.130	1.130	1.130	1.130	1.050	10,000
2025-09-24	1.130	1.130	1.130	1.130	1.050	1
2025-09-23	1.130	1.130	1.130	1.130	1.050	0
2025-09-22	1.130	1.130	1.130	1.130	1.050	11,000
2025-09-19	1.130	1.130	1.130	1.130	1.050	0
2025-09-18	1.130	1.130	1.130	1.130	1.050	23,000
2025-09-17	1.140	1.150	1.140	1.150	1.069	18,000
2025-09-16	1.140	1.160	1.140	1.140	1.060	131,000
2025-09-15	1.140	1.150	1.140	1.140	1.060	31,000
2025-09-12	1.130	1.150	1.130	1.140	1.060	21,000
2025-09-11	1.160	1.160	1.130	1.140	1.060	26,000
2025-09-10	1.150	1.150	1.150	1.150	1.069	10,000
2025-09-09	1.150	1.150	1.150	1.150	1.069	1,000
2025-09-08	1.140	1.140	1.130	1.130	1.050	96,000
2025-09-05	1.150	1.150	1.140	1.140	1.060	15,000
2025-09-04	1.140	1.140	1.140	1.140	1.060	24,000
2025-09-03	1.150	1.150	1.140	1.140	1.060	5,000
2025-09-02	1.140	1.150	1.140	1.150	1.069	7,000
2025-09-01	1.140	1.150	1.140	1.150	1.069	25,000
2025-08-29	1.150	1.150	1.150	1.150	1.069	0
2025-08-28	1.150	1.150	1.150	1.150	1.069	0
2025-08-27	1.180	1.180	1.150	1.150	1.069	90,000
2025-08-26	1.150	1.180	1.150	1.180	1.097	7,000
2025-08-25	1.150	1.150	1.140	1.150	1.069	22,000
2025-08-22	1.140	1.140	1.140	1.140	1.060	1,000
2025-08-21	1.150	1.150	1.150	1.150	1.069	0
2025-08-20	1.170	1.170	1.140	1.140	1.060	9,000
2025-08-19	1.160	1.170	1.150	1.150	1.069	22,000
2025-08-18	1.150	1.200	1.150	1.170	1.088	133,000
2025-08-15	1.140	1.170	1.140	1.150	1.069	97,000
2025-08-14	1.140	1.140	1.140	1.140	1.060	7,000
2025-08-13	1.130	1.150	1.130	1.140	1.060	51,000
2025-08-12	1.140	1.150	1.130	1.130	1.050	121,000
2025-08-11	1.150	1.150	1.150	1.150	1.069	0
2025-08-08	1.150	1.150	1.150	1.150	1.069	10,000
2025-08-07	1.160	1.160	1.160	1.160	1.078	0
2025-08-06	1.160	1.160	1.160	1.160	1.078	1,700
2025-08-05	1.140	1.180	1.130	1.160	1.078	78,300
2025-08-04	1.140	1.140	1.140	1.140	1.060	1,000

← NewerPage 5 of 21 · 1,232 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.