Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.150	1.150	1.140	1.140	1.060	14,000
2025-07-31	1.140	1.150	1.140	1.150	1.069	8,000
2025-07-30	1.150	1.190	1.130	1.170	1.088	136,000
2025-07-29	1.170	1.180	1.140	1.170	1.088	108,000
2025-07-28	1.180	1.210	1.170	1.210	1.125	289,000
2025-07-25	1.260	1.260	1.150	1.170	1.088	751,000
2025-07-24	1.250	1.270	1.230	1.270	1.181	232,000
2025-07-23	1.240	1.280	1.230	1.250	1.162	77,000
2025-07-22	1.250	1.250	1.250	1.250	1.162	0
2025-07-21	1.250	1.330	1.250	1.250	1.162	279,000
2025-07-18	1.220	1.250	1.200	1.250	1.162	153,000
2025-07-17	1.250	1.250	1.190	1.220	1.134	212,000
2025-07-16	1.320	1.320	1.270	1.280	1.139	281,000
2025-07-15	1.300	1.320	1.280	1.320	1.174	140,000
2025-07-14	1.290	1.310	1.250	1.300	1.157	493,000
2025-07-11	1.300	1.300	1.230	1.290	1.148	745,000
2025-07-10	1.290	1.290	1.250	1.250	1.112	506,000
2025-07-09	1.270	1.290	1.230	1.290	1.148	174,000
2025-07-08	1.230	1.360	1.200	1.270	1.130	360,000
2025-07-07	1.270	1.270	1.190	1.230	1.094	307,000
2025-07-04	1.160	1.260	1.160	1.230	1.094	728,000
2025-07-03	1.230	1.230	1.190	1.200	1.068	86,000
2025-07-02	1.200	1.220	1.190	1.190	1.059	99,000
2025-06-30	1.200	1.200	1.130	1.200	1.068	28,000
2025-06-27	1.150	1.200	1.150	1.200	1.068	17,000
2025-06-26	1.250	1.250	1.140	1.200	1.068	418,000
2025-06-25	1.090	1.200	1.090	1.200	1.068	1,115,000
2025-06-24	1.130	1.130	1.130	1.130	1.005	0
2025-06-23	1.140	1.140	1.130	1.130	1.005	110,000
2025-06-20	1.120	1.130	1.120	1.130	1.005	20,000
2025-06-19	1.130	1.130	1.130	1.130	1.005	10,000
2025-06-18	1.140	1.200	1.120	1.130	1.005	42,000
2025-06-17	1.100	1.100	1.100	1.100	0.979	762,000
2025-06-16	1.100	1.100	1.040	1.040	0.925	84,000
2025-06-13	1.100	1.100	1.100	1.100	0.979	18,000
2025-06-12	1.150	1.150	1.100	1.100	0.979	43,000
2025-06-11	1.110	1.110	1.040	1.050	0.934	52,000
2025-06-10	1.080	1.090	1.080	1.080	0.961	350,000
2025-06-09	1.110	1.110	1.100	1.100	0.979	60,000
2025-06-06	1.080	1.090	1.080	1.090	0.970	64,000
2025-06-05	1.060	1.090	1.060	1.060	0.943	123,000
2025-06-04	1.030	1.060	1.030	1.060	0.943	18,000
2025-06-03	1.030	1.030	1.030	1.030	0.916	0
2025-06-02	1.020	1.020	1.020	1.020	0.908	0
2025-05-30	1.020	1.020	1.020	1.020	0.908	0
2025-05-29	1.020	1.020	1.020	1.020	0.908	1,000
2025-05-28	1.020	1.020	1.020	1.020	0.908	0
2025-05-27	1.010	1.010	1.010	1.010	0.899	0
2025-05-26	1.010	1.010	1.010	1.010	0.899	0
2025-05-23	1.030	1.030	1.000	1.010	0.899	229,000
2025-05-22	1.040	1.040	1.040	1.040	0.925	0
2025-05-21	1.070	1.070	1.040	1.040	0.925	98,000
2025-05-20	1.070	1.080	1.070	1.080	0.961	59,000
2025-05-19	1.020	1.080	1.020	1.040	0.925	109,000
2025-05-16	1.040	1.040	1.020	1.030	0.916	43,000
2025-05-15	1.050	1.050	1.030	1.030	0.916	49,000
2025-05-14	1.040	1.040	1.030	1.030	0.916	117,000
2025-05-13	1.060	1.060	1.060	1.060	0.943	0
2025-05-12	1.060	1.060	1.060	1.060	0.943	0
2025-05-09	1.060	1.060	1.060	1.060	0.943	0

← NewerPage 6 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.