Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.060	1.060	1.030	1.030	0.916	50,000
2025-05-07	1.060	1.060	1.060	1.060	0.943	0
2025-05-06	1.090	1.090	1.060	1.060	0.943	13,000
2025-05-02	1.060	1.060	1.060	1.060	0.943	0
2025-04-30	1.060	1.060	1.060	1.060	0.943	0
2025-04-29	1.060	1.060	1.060	1.060	0.943	0
2025-04-28	1.070	1.070	1.060	1.060	0.943	40,000
2025-04-25	1.060	1.060	1.060	1.060	0.943	0
2025-04-24	1.060	1.060	1.060	1.060	0.943	0
2025-04-23	1.060	1.060	1.060	1.060	0.943	10,000
2025-04-22	1.060	1.060	1.060	1.060	0.943	0
2025-04-17	1.060	1.060	1.060	1.060	0.943	0
2025-04-16	1.070	1.070	1.060	1.060	0.943	13,000
2025-04-15	1.060	1.060	1.060	1.060	0.943	0
2025-04-14	1.060	1.060	1.060	1.060	0.943	0
2025-04-11	1.060	1.060	1.060	1.060	0.943	0
2025-04-10	1.060	1.060	1.060	1.060	0.943	0
2025-04-09	1.060	1.060	1.060	1.060	0.943	0
2025-04-08	1.030	1.060	1.010	1.060	0.943	35,000
2025-04-07	1.110	1.110	1.110	1.110	0.988	102,000
2025-04-03	1.110	1.110	1.110	1.110	0.988	21,000
2025-04-02	1.000	1.110	1.000	1.110	0.988	60,000
2025-04-01	1.110	1.110	1.110	1.110	0.988	37,000
2025-03-31	0.990	1.060	0.990	1.060	0.943	12,000
2025-03-28	1.080	1.080	1.080	1.080	0.961	0
2025-03-27	1.080	1.080	1.080	1.080	0.961	0
2025-03-26	1.080	1.080	1.080	1.080	0.961	10,000
2025-03-25	1.080	1.080	1.080	1.080	0.961	6,000
2025-03-24	1.090	1.090	1.090	1.090	0.970	0
2025-03-21	1.090	1.090	1.090	1.090	0.970	0
2025-03-20	1.100	1.100	1.090	1.090	0.970	6,000
2025-03-19	1.100	1.100	1.100	1.100	0.979	0
2025-03-18	1.100	1.100	1.100	1.100	0.979	1,000
2025-03-17	1.100	1.100	1.100	1.100	0.979	0
2025-03-14	1.060	1.100	1.060	1.100	0.979	43,000
2025-03-13	1.100	1.100	1.040	1.040	0.925	81,000
2025-03-12	1.100	1.100	1.070	1.100	0.979	53,000
2025-03-11	1.100	1.100	1.100	1.100	0.979	5,000
2025-03-10	1.080	1.080	1.080	1.080	0.961	6,000
2025-03-07	1.100	1.110	1.080	1.080	0.961	15,000
2025-03-06	0.990	1.110	0.990	1.030	0.916	101,000
2025-03-05	1.030	1.030	1.030	1.030	0.916	0
2025-03-04	1.030	1.030	1.030	1.030	0.916	0
2025-03-03	1.030	1.030	1.030	1.030	0.916	0
2025-02-28	1.000	1.030	1.000	1.030	0.916	3,000
2025-02-27	1.000	1.040	1.000	1.040	0.925	2,000
2025-02-26	1.030	1.030	1.030	1.030	0.916	0
2025-02-25	1.000	1.050	1.000	1.030	0.916	73,000
2025-02-24	1.010	1.050	1.010	1.050	0.934	47,000
2025-02-21	1.030	1.030	1.030	1.030	0.916	4,000
2025-02-20	1.030	1.030	1.030	1.030	0.916	0
2025-02-19	1.030	1.030	1.030	1.030	0.916	9,000
2025-02-18	1.000	1.090	0.980	1.050	0.934	110,000
2025-02-17	1.030	1.030	1.030	1.030	0.916	0
2025-02-14	1.000	1.040	1.000	1.040	0.925	20,000
2025-02-13	1.050	1.050	1.050	1.050	0.934	90,000
2025-02-12	1.060	1.070	1.050	1.070	0.952	269,000
2025-02-11	1.160	1.160	1.160	1.160	1.032	0
2025-02-10	1.080	1.160	1.070	1.160	1.032	48,000
2025-02-07	1.050	1.120	1.050	1.120	0.997	2,000

← NewerPage 7 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.