Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Bank of Qingdao Co., Ltd. (3866.HK)

Compare
3.160
-0.020
(-0.63%)
At close: 4:08:28 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.1803.1903.1503.1603.1601,739,500
Apr 15, 20253.1403.1803.1203.1803.1801,287,500
Apr 14, 20253.0803.1403.0803.1303.1303,903,000
Apr 11, 20253.0703.0903.0103.0703.0701,175,000
Apr 10, 20253.0303.1003.0203.0503.0502,308,500
Apr 9, 20253.0003.0402.9203.0303.0301,541,500
Apr 8, 20252.9403.0402.9403.0203.0204,696,000
Apr 7, 20253.1303.1902.9202.9202.9205,485,000
Apr 3, 20253.2603.3003.2303.2703.2705,652,000
Apr 2, 20253.2303.2703.2103.2703.2704,126,000
Apr 1, 20253.2003.3103.2003.2103.2104,967,500
Mar 31, 20253.2303.2403.1903.2103.2101,452,500
Mar 28, 20253.2003.2503.1803.2303.2303,342,500
Mar 27, 20253.2303.2303.1503.2103.2103,215,500
Mar 26, 20253.2003.2703.2003.2603.2607,482,000
Mar 25, 20253.2103.2503.2003.2003.2007,789,000
Mar 24, 20253.2003.2103.1703.2003.2003,973,500
Mar 21, 20253.2003.2203.1703.1903.1907,325,500
Mar 20, 20253.2003.2303.1803.1903.1904,414,000
Mar 19, 20253.2103.2203.1903.1903.1909,728,500
Mar 18, 20253.2803.2803.1903.2103.21010,814,500
Mar 17, 20253.3103.3103.2503.2603.26012,481,500
Mar 14, 20253.2803.3203.2503.2903.2906,274,000
Mar 13, 20253.2403.2803.2103.2703.2704,267,500
Mar 12, 20253.2403.2703.2103.2303.2301,841,000
Mar 11, 20253.2303.2803.1703.2503.2503,539,500
Mar 10, 20253.1703.2003.1603.1903.190985,500
Mar 7, 20253.2403.2403.1903.1903.1902,378,600
Mar 6, 20253.2403.2403.2003.2203.2202,930,000
Mar 5, 20253.2103.2403.1703.2203.2203,764,500
Mar 4, 20253.2003.2103.1403.1803.1803,105,600
Mar 3, 20253.2903.2903.1603.1703.1703,445,500
Feb 28, 20253.3303.3503.2203.2603.2602,521,500
Feb 27, 20253.2603.3203.2603.3103.3102,445,500
Feb 26, 20253.2403.3003.2203.2903.2901,852,500
Feb 25, 20253.2203.2303.1903.2303.2301,520,000
Feb 24, 20253.2603.2503.1903.2203.2203,019,500
Feb 21, 20253.2203.2203.1803.2003.2001,494,000
Feb 20, 20253.2903.2903.2003.2103.210951,000
Feb 19, 20253.2503.2803.2303.2503.2501,438,500
Feb 18, 20253.2903.3303.2403.2503.2502,689,500
Feb 17, 20253.3003.3003.1903.2903.2903,305,000
Feb 14, 20253.2503.2803.2303.2603.2601,977,000
Feb 13, 20253.2803.3003.2003.2303.2303,208,000
Feb 12, 20253.1603.3103.1503.2803.2804,952,000
Feb 11, 20253.0703.1803.0703.1703.1704,986,000
Feb 10, 20253.0503.0302.9703.0303.0301,258,000
Feb 7, 20253.0303.0402.9703.0403.0401,332,500
Feb 6, 20253.0203.0302.9703.0303.0301,484,000
Feb 5, 20252.9803.0102.9103.0003.0002,409,500
Feb 4, 20252.9202.9302.8502.9102.910428,500
Feb 3, 20253.0303.0302.8902.9202.920468,000
Jan 28, 20253.0303.0303.0303.0303.030-
Jan 27, 20253.0003.0403.0003.0303.0302,138,500
Jan 24, 20252.9503.0002.9502.9702.970930,500
Jan 23, 20253.0203.0302.9802.9902.990582,000
Jan 22, 20253.0203.0302.9502.9802.980429,000
Jan 21, 20252.9503.0202.9803.0103.010433,000
Jan 20, 20253.0003.0302.9702.9902.9901,989,500
Jan 17, 20252.9802.9802.9302.9702.970938,500
Jan 16, 20252.9002.9702.8702.9502.9502,710,500
Jan 15, 20252.8302.8902.8002.8702.870629,000
Jan 14, 20252.8402.8402.8102.8302.830506,000
Jan 13, 20252.8302.8302.7702.8202.8201,288,500
Jan 10, 20252.9202.9202.8402.8502.850390,500
Jan 9, 20252.9102.9102.8802.9002.900410,000
Jan 8, 20252.9002.9102.8402.9002.9001,443,500
Jan 7, 20252.9002.9202.8602.8802.8801,147,500
Jan 6, 20252.8202.9102.7902.8802.8804,295,000
Jan 3, 20252.8102.8502.8002.8202.820574,000
Jan 2, 20252.8902.9002.8002.8202.8201,787,500
Dec 31, 20242.8902.8902.8902.8902.890-
Dec 30, 20242.8102.9102.8102.9002.9003,433,500
Dec 27, 20242.7902.8102.7602.7902.7901,166,000
Dec 24, 20242.7902.7902.7902.7902.790-
Dec 23, 20242.7102.7602.7102.7602.7601,171,500
Dec 20, 20242.7202.7302.7002.7102.710500,000
Dec 19, 20242.7102.7302.7002.7302.730552,000
Dec 18, 20242.7102.7402.7102.7302.730587,300
Dec 17, 20242.7102.7302.6902.7102.710392,500
Dec 16, 20242.7302.7402.7102.7102.710320,500
Dec 13, 20242.7402.7402.7002.7202.720666,000
Dec 12, 20242.7302.7602.7302.7602.760831,000
Dec 11, 20242.7202.7602.7202.7402.7401,320,500
Dec 10, 20242.7802.8202.7302.7402.7402,222,000
Dec 9, 20242.7302.7702.7302.7702.770927,000
Dec 6, 20242.7002.7502.7002.7402.7401,536,500
Dec 5, 20242.7002.7102.6802.7102.710454,500
Dec 4, 20242.7002.7102.6802.7102.710585,500
Dec 3, 20242.6702.7002.6702.7002.700624,000
Dec 2, 20242.6602.6802.6602.6702.670335,500
Nov 29, 20242.6502.6702.6402.6702.670595,500
Nov 28, 20242.6702.6702.6302.6502.650559,000
Nov 27, 20242.6502.6602.5902.6502.6501,230,500
Nov 26, 20242.6502.6702.6302.6602.660639,500
Nov 25, 20242.6702.6802.6102.6502.650811,000
Nov 22, 20242.7402.7402.6502.6502.6501,560,500
Nov 21, 20242.7602.7602.7102.7402.740628,000
Nov 20, 20242.7902.8002.7302.7602.7601,173,000
Nov 19, 20242.7702.8002.7402.7802.780477,000
Nov 18, 20242.7102.7902.7102.7602.7602,549,000
Nov 15, 20242.7002.7302.6902.6902.6901,089,500
Nov 14, 20242.7202.7402.6902.7002.700760,000
Nov 13, 20242.7302.7502.7002.7302.7301,002,000
Nov 12, 20242.8002.8202.7102.7602.7601,400,500
Nov 11, 20242.8002.8302.7702.8002.8001,045,000
Nov 8, 20242.8202.8802.8002.8202.8203,692,000
Nov 7, 20242.7502.8202.7402.8202.8202,092,000
Nov 6, 20242.7702.7902.7402.7502.7501,735,000
Nov 5, 20242.7402.8002.7402.8002.8001,501,500
Nov 4, 20242.7502.7602.7202.7602.760905,000
Nov 1, 20242.7102.7702.7002.7402.7401,564,000
Oct 31, 20242.6802.7302.6802.7202.7201,983,000
Oct 30, 20242.7302.7502.6502.6702.6702,255,500
Oct 29, 20242.7602.8002.6802.7402.7402,087,500
Oct 28, 20242.7202.7202.6802.7202.7201,699,000
Oct 25, 20242.7502.7702.7102.7202.720866,500
Oct 24, 20242.7702.7902.7302.7602.760698,000
Oct 23, 20242.7602.7902.7502.7802.780924,000
Oct 22, 20242.8302.8302.7302.7502.7501,554,000
Oct 21, 20242.8202.8802.8002.8502.850834,500
Oct 18, 20242.7502.9302.7102.8602.8605,413,000
Oct 17, 20242.7802.7902.6902.7202.7201,616,500
Oct 16, 20242.6502.7902.6502.7502.7502,943,000
Oct 15, 20242.7302.8002.6302.6502.6503,250,500
Oct 14, 20242.6802.7702.6502.7402.7404,771,500
Oct 10, 20242.5802.6802.5702.6502.6503,647,500
Oct 9, 20242.7102.7502.5302.5502.5504,876,500
Oct 8, 20243.0103.0902.6702.7602.7609,914,150
Oct 7, 20242.8002.9702.7802.9702.9701,261,500
Oct 4, 20242.7402.8202.7302.7802.780502,500
Oct 3, 20242.7902.8002.4902.6902.690706,000
Oct 2, 20242.6602.7902.6502.7902.790476,500
Sep 30, 20242.5302.6702.5302.6502.6506,764,000
Sep 27, 20242.4702.5302.4402.5102.5104,668,000
Sep 26, 20242.3602.4502.3602.4502.4503,793,000
Sep 25, 20242.3802.4102.3502.3602.3602,676,000
Sep 24, 20242.3002.3602.3002.3402.3401,611,500
Sep 23, 20242.3402.3402.2302.2802.280912,000
Sep 20, 20242.2402.2602.2302.2302.230324,500
Sep 19, 20242.2202.2302.1902.2302.230757,000
Sep 17, 20242.2102.2102.1802.1802.180101,500
Sep 16, 20242.2202.2202.1802.2102.21063,000
Sep 13, 20242.1802.2602.1802.2102.2101,145,500
Sep 12, 20242.2102.2302.1702.2102.2101,463,000
Sep 11, 20242.2502.2502.1902.2002.200940,000
Sep 10, 20242.2802.2802.2502.2602.260575,000
Sep 9, 20242.3302.3302.2602.2702.2701,223,000
Sep 5, 20242.3502.3602.3302.3502.350614,500
Sep 4, 20242.3502.3602.3302.3402.3401,226,000
Sep 3, 20242.4102.4102.3302.3602.3601,245,000
Sep 2, 20242.3902.4402.3802.3902.3901,099,000
Aug 30, 20242.3602.4502.3602.3902.3905,473,500
Aug 29, 20242.3902.3902.3302.3402.3403,651,000
Aug 28, 20242.3802.3802.3402.3502.350310,500
Aug 27, 20242.3602.3802.3502.3702.370584,000
Aug 26, 20242.3402.3702.3302.3702.370645,500
Aug 23, 20242.3702.3702.3302.3402.340113,500
Aug 22, 20242.3602.3602.3202.3502.350507,000
Aug 21, 20242.3802.3802.3202.3502.350575,000
Aug 20, 20242.3702.3802.3502.3802.3801,319,500
Aug 19, 20242.3302.3702.3102.3702.3701,173,000
Aug 16, 20242.3302.3302.3002.3302.330555,000
Aug 15, 20242.2902.3202.2902.3202.320417,500
Aug 14, 20242.3102.3102.2702.2902.290397,000
Aug 13, 20242.2902.2902.2702.2702.270219,000
Aug 12, 20242.2702.2902.2602.2702.270231,500
Aug 9, 20242.2802.3002.2702.2702.270602,500
Aug 8, 20242.2802.2902.2502.2702.270679,000
Aug 7, 20242.3102.3202.2802.2802.280613,500
Aug 6, 20242.3002.3002.2602.2902.290413,500
Aug 5, 20242.3602.3602.2502.2702.2701,222,500
Aug 2, 20242.3302.3602.3302.3502.350512,000
Aug 1, 20242.3402.3602.3402.3402.340441,000
Jul 31, 20242.3102.3502.3102.3402.3402,589,000
Jul 30, 20242.3202.3202.2802.3102.3101,119,500
Jul 29, 20242.3002.3202.3002.3102.3101,268,500
Jul 26, 20242.3102.3102.2702.3002.3001,398,000
Jul 25, 20242.3302.3302.2702.3002.3001,017,000
Jul 24, 20242.3102.3302.3002.3202.3201,822,500
Jul 23, 20242.2602.3302.2702.3102.3101,404,000
Jul 22, 20242.2902.2902.2302.2802.2801,150,000
Jul 19, 20242.3502.3502.2502.2902.2901,691,500
Jul 18, 20242.3102.3402.3102.3402.340911,000
Jul 17, 20242.3402.3402.3002.3202.3201,273,000
Jul 16, 20242.3502.3502.3202.3202.3201,516,000
Jul 15, 20242.3202.3502.3202.3502.350964,500
Jul 12, 20242.2702.3302.2702.3102.3102,488,500
Jul 11, 20242.2802.3002.2402.2802.2801,495,500
Jul 10, 20242.2902.3102.2702.2802.280314,000
Jul 9, 20242.2802.3002.2402.3002.3002,112,000
Jul 8, 20242.3102.3302.2702.2902.2901,045,500
Jul 5, 20242.3702.3802.3102.3102.3101,275,000
Jul 4, 20242.3902.4102.3602.3702.370568,500
Jul 3, 20242.4102.4302.3802.3802.380767,500
Jul 2, 20242.3602.4102.3502.4002.4002,546,300
Jun 28, 20242.2902.3502.2902.3302.3301,553,000
Jun 27, 20242.3002.3202.2902.2902.2901,161,500
Jun 26, 20242.2902.3202.2902.3202.3202,373,500
Jun 25, 20242.3202.3202.2702.2902.290694,000
Jun 24, 20242.2902.3002.2602.2802.2801,242,000
Jun 21, 20242.2902.3202.2702.3002.3001,332,000
Jun 20, 20242.3402.3402.2902.2902.290596,000
Jun 19, 20242.2802.3502.2802.3402.3401,397,000
Jun 18, 20242.2902.3002.2702.2802.2801,282,000
Jun 17, 20242.2302.2802.2302.2702.2702,174,500
Jun 14, 20242.1902.2502.1902.2302.2302,549,000
Jun 13, 20242.2102.2502.2002.2002.2001,554,500
Jun 12, 20242.2002.2202.1802.2102.2101,043,500
Jun 11, 20242.2502.2802.1902.2102.2102,124,500
Jun 7, 20242.2302.2502.2202.2502.250711,000
Jun 6, 20242.2302.2402.2002.2002.2002,598,000
Jun 5, 20242.2902.2902.2202.2202.2202,561,500
Jun 4, 2024 0.176 Dividend
Jun 4, 20242.2702.2902.2502.2802.2803,289,500
Jun 3, 20242.4202.4402.3902.4102.2343,203,500
May 31, 20242.4202.4602.4102.4202.243999,000
May 30, 20242.4602.4902.4102.4202.2432,994,500
May 29, 20242.5302.5302.4602.4802.2992,065,500
May 28, 20242.5402.5802.5002.5302.3451,540,500
May 27, 20242.5702.5702.5202.5702.3831,751,000
May 24, 20242.5402.5702.5102.5302.3452,029,500
May 23, 20242.6302.6302.5402.5402.3554,629,000
May 22, 20242.6102.6502.6002.6302.4383,167,500
May 21, 20242.6202.6202.5702.6002.4103,642,500
May 20, 20242.6602.6602.6102.6202.4294,640,500
May 17, 20242.5902.6202.5302.6202.4295,231,500
May 16, 20242.4702.5802.4602.5602.3738,212,500
May 14, 20242.4602.4702.4202.4502.2712,264,500
May 13, 20242.4002.4702.3902.4502.2713,857,500
May 10, 20242.3202.4202.3102.4102.2348,186,500
May 9, 20242.2902.3202.2802.3102.1411,911,500
May 8, 20242.3002.3302.2802.2802.1141,864,000
May 7, 20242.3002.3102.2902.3102.1411,473,500
May 6, 20242.3002.3102.2602.3002.1323,797,500
May 3, 20242.3702.5102.2602.2602.095543,500
May 2, 20242.2702.3802.2502.3702.197410,500
Apr 30, 20242.1902.2702.1802.2602.09514,974,000
Apr 29, 20242.1302.1602.1202.1501.9934,979,000
Apr 26, 20242.1302.1402.1102.1301.9752,533,000
Apr 25, 20242.1002.1402.1002.1301.9753,689,000
Apr 24, 20242.1002.1102.0802.1101.956892,000
Apr 23, 20242.0902.1002.0802.1001.947945,000
Apr 22, 20242.1002.1002.0902.1001.947932,500
Apr 19, 20242.0902.1002.0802.1001.947931,000
Apr 18, 20242.0602.1002.0602.0901.9384,475,000
Apr 17, 20242.0302.0702.0202.0601.9102,903,500
Apr 16, 20242.0602.0602.0202.0201.8732,733,500