Bank Of Guizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.940	0.940	0.940	0.940	0.940	1,000
2026-10-16	0.940	0.940	0.940	0.940	0.940	2,000
2026-10-15	0.945	0.945	0.930	0.930	0.930	6,000
2026-10-14	0.945	0.945	0.945	0.945	0.945	0
2026-10-13	0.945	0.945	0.945	0.945	0.945	12,000
2026-10-12	0.935	0.940	0.935	0.935	0.935	30,000
2026-10-09	0.935	0.940	0.925	0.935	0.935	15,000
2026-10-08	0.930	0.935	0.930	0.935	0.935	50,000
2026-10-07	0.925	0.930	0.925	0.925	0.925	54,000
2026-10-06	0.905	0.905	0.905	0.905	0.905	20,000
2026-10-05	0.905	0.905	0.905	0.905	0.905	20,000
2026-10-02	0.925	0.925	0.915	0.915	0.915	11,000
2026-09-30	0.920	0.920	0.910	0.915	0.915	101,000
2026-09-29	0.935	0.935	0.915	0.935	0.935	75,000
2026-09-28	0.915	0.915	0.915	0.915	0.915	2,000
2026-09-25	0.915	0.915	0.915	0.915	0.915	64,000
2026-09-24	0.915	0.915	0.915	0.915	0.915	15,000
2026-09-23	0.915	0.915	0.915	0.915	0.915	36,000
2026-09-22	0.910	0.910	0.910	0.910	0.910	4,000
2026-09-21	0.910	0.910	0.910	0.910	0.910	9,000
2026-09-18	0.910	0.910	0.900	0.910	0.910	44,000
2026-09-17	0.915	0.915	0.905	0.905	0.905	77,000
2026-09-16	0.915	0.925	0.915	0.915	0.915	64,000
2026-09-15	0.940	0.940	0.925	0.925	0.925	4,000
2026-09-14	0.920	0.920	0.915	0.915	0.915	220,000
2026-09-11	0.920	0.920	0.915	0.915	0.915	220,000
2026-09-10	0.920	0.945	0.920	0.920	0.920	140,000
2026-09-09	0.920	0.920	0.920	0.920	0.920	35,000
2026-09-08	0.925	0.925	0.920	0.920	0.920	312,000
2026-09-07	0.920	0.920	0.920	0.920	0.920	0
2026-09-04	0.920	0.920	0.920	0.920	0.920	0
2026-09-03	0.925	0.930	0.920	0.920	0.920	74,000
2026-09-02	0.925	0.925	0.920	0.920	0.920	28,000
2026-09-01	0.930	0.930	0.910	0.915	0.915	180,000
2026-08-31	0.925	0.925	0.920	0.920	0.920	35,000
2026-08-28	0.915	0.915	0.910	0.910	0.910	31,000
2026-08-27	0.915	0.915	0.910	0.910	0.910	31,000
2026-08-26	0.910	0.915	0.910	0.915	0.915	41,000
2026-08-25	0.910	0.910	0.900	0.900	0.900	16,000
2026-08-24	0.915	0.915	0.900	0.905	0.905	139,000
2026-08-21	0.920	0.925	0.905	0.915	0.915	55,000
2026-08-20	0.915	0.930	0.915	0.920	0.920	30,000
2026-08-19	0.915	0.920	0.905	0.915	0.915	186,000
2026-08-18	0.950	0.950	0.940	0.940	0.940	11,000
2026-08-17	0.945	0.945	0.945	0.945	0.945	5,000
2026-08-14	0.935	0.935	0.935	0.935	0.935	0
2026-08-13	0.925	0.940	0.915	0.935	0.935	172,000
2026-08-12	0.915	0.915	0.915	0.915	0.915	0
2026-08-11	0.920	0.920	0.910	0.910	0.910	34,000
2026-08-10	0.910	0.910	0.910	0.910	0.910	4,000
2026-08-07	0.930	0.930	0.905	0.910	0.910	858,000
2026-08-06	0.910	0.930	0.910	0.930	0.930	8,000
2026-08-05	0.915	0.915	0.910	0.910	0.910	5,000
2026-08-04	0.930	0.930	0.930	0.930	0.930	29,000
2026-08-03	0.900	0.930	0.900	0.930	0.930	451,000
2026-07-31	0.890	0.900	0.880	0.890	0.890	569,000
2026-07-30	0.890	0.890	0.880	0.880	0.880	116,000
2026-07-29	0.870	0.890	0.870	0.890	0.890	657,000
2026-07-28	0.890	0.900	0.870	0.870	0.870	766,000
2026-07-27	0.900	0.900	0.880	0.880	0.880	527,000

Page 1 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.