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

HKSE - Delayed Quote HKD

Bank of Guizhou Co., Ltd. (6199.HK)

Compare
1.060
0.000
(0.00%)
At close: April 16 at 3:59:29 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.0601.0601.0601.0601.060-
Apr 16, 20251.0701.0701.0601.0601.06013,000
Apr 15, 20251.0601.0601.0601.0601.060-
Apr 14, 20251.0601.0601.0601.0601.060-
Apr 11, 20251.0601.0601.0601.0601.060-
Apr 10, 20251.0601.0601.0601.0601.060-
Apr 9, 20251.0601.0601.0601.0601.060-
Apr 8, 20251.0201.0601.0101.0601.06035,000
Apr 7, 20251.1101.1101.1101.1101.110102,000
Apr 3, 20251.1101.1101.1101.1101.11021,000
Apr 2, 20251.0001.1101.0001.1101.11060,000
Apr 1, 20251.1101.1101.1101.1101.11037,000
Mar 31, 20250.9901.0600.9901.0601.06012,000
Mar 28, 20251.0801.0801.0801.0801.080-
Mar 27, 20251.0801.0801.0801.0801.080-
Mar 26, 20251.0801.0801.0801.0801.080-
Mar 25, 20251.0801.0801.0801.0801.080-
Mar 24, 20251.0901.0901.0901.0901.090-
Mar 21, 20251.0901.0901.0901.0901.090-
Mar 20, 20251.1001.1001.0901.0901.0906,000
Mar 19, 20251.1001.1001.1001.1001.100-
Mar 18, 20251.1001.1001.1001.1001.1001,000
Mar 17, 20251.1001.1001.1001.1001.100-
Mar 14, 20251.0601.1001.0601.1001.10043,000
Mar 13, 20251.1001.1001.0401.0401.04081,000
Mar 12, 20251.1001.1001.0701.1001.10053,000
Mar 11, 20251.1001.1001.1001.1001.1005,000
Mar 10, 20251.0801.0801.0801.0801.080-
Mar 7, 20251.1001.1101.1001.0801.08015,000
Mar 6, 20250.9901.1100.9901.0301.030101,000
Mar 5, 20251.0301.0301.0301.0301.030-
Mar 4, 20251.0301.0301.0301.0301.030-
Mar 3, 20251.0301.0301.0301.0301.030-
Feb 28, 20251.0001.0301.0001.0301.0303,000
Feb 27, 20251.0001.0401.0001.0401.0402,000
Feb 26, 20251.0301.0301.0301.0301.030-
Feb 25, 20251.0101.0501.0001.0301.03073,000
Feb 24, 20251.0101.0501.0101.0501.05047,000
Feb 21, 20251.0301.0301.0301.0301.0304,000
Feb 20, 20251.0301.0301.0301.0301.030-
Feb 19, 20251.0301.0301.0301.0301.0309,000
Feb 18, 20251.0001.0900.9801.0501.050110,000
Feb 17, 20251.0301.0301.0301.0301.030-
Feb 14, 20251.0001.0401.0001.0401.04020,000
Feb 13, 20251.0501.0501.0501.0501.05090,000
Feb 12, 20251.0601.0701.0501.0701.070269,000
Feb 11, 20251.1601.1601.1601.1601.160-
Feb 10, 20251.0801.1601.0701.1601.16048,000
Feb 7, 20251.0501.1201.0501.1201.1202,000
Feb 6, 20251.1301.1301.0501.1201.12017,000
Feb 5, 20251.0701.1301.0501.1301.13018,000
Feb 4, 20251.1501.1501.1501.1501.150-
Feb 3, 20251.1501.1501.1501.1501.150-
Jan 28, 20251.1501.1501.1501.1501.150-
Jan 27, 20251.1501.1501.1501.1501.150-
Jan 24, 20251.1801.1801.1801.1501.1501,000
Jan 23, 20251.1101.1101.1101.1101.110-
Jan 22, 20251.1301.1301.0801.0801.08011,000
Jan 21, 20251.1001.1601.1001.1601.16013,000
Jan 20, 20251.1901.1901.1601.1601.1603,000
Jan 17, 20251.1301.1301.1301.1301.130-
Jan 16, 20251.1301.1301.1301.1301.130-
Jan 15, 20251.1301.1301.1301.1301.130-
Jan 14, 20251.1301.1301.1301.1301.130-
Jan 13, 20251.1601.1601.1001.1401.14024,000
Jan 10, 20251.1601.1601.1601.1601.160-
Jan 9, 20251.2001.2001.2001.2001.200-
Jan 8, 20251.2001.2001.2001.2001.200-
Jan 7, 20251.0601.2201.0601.2001.20038,000
Jan 6, 20251.1801.1801.1801.1801.180-
Jan 3, 20251.1901.1901.1901.1901.190-
Jan 2, 20251.1901.1901.1901.1901.190-
Dec 31, 20241.1901.1901.1901.1901.190-
Dec 30, 20241.1901.1901.1901.1901.190-
Dec 27, 20241.2001.2001.2001.2001.200-
Dec 24, 20241.2101.2101.2101.2101.210-
Dec 23, 20241.1701.2101.1501.2101.210125,000
Dec 20, 20241.2401.2401.2401.2401.240-
Dec 19, 20241.2001.2401.2001.2401.24026,000
Dec 18, 20241.2001.2001.2001.2001.2002,000
Dec 17, 20241.2501.2501.2501.2501.250-
Dec 16, 20241.2601.2601.2601.2601.260-
Dec 13, 20241.2601.2601.2601.2601.260-
Dec 12, 20241.2001.2601.2001.2601.26016,000
Dec 11, 20241.2601.2601.1501.2301.230112,000
Dec 10, 20241.2701.2701.2101.2701.270218,000
Dec 9, 20241.3001.3201.2501.3201.32037,000
Dec 6, 20241.4501.4501.2401.3701.37059,000
Dec 5, 20241.4501.4501.4501.4501.450-
Dec 4, 20241.4501.4501.4501.4501.450-
Dec 3, 20241.4501.4501.4501.4501.450-
Dec 2, 20241.4001.4001.4001.4501.4502,000
Nov 29, 20241.4301.4301.4301.4301.4309,000
Nov 28, 20241.4301.4301.4301.4301.430-
Nov 27, 20241.4301.4301.4301.4301.43010,000
Nov 26, 20241.4301.4301.4301.4301.430-
Nov 25, 20241.4301.4301.4301.4301.430-
Nov 22, 20241.4301.4301.4301.4301.430-
Nov 21, 20241.4301.4301.4301.4301.430-
Nov 20, 20241.4301.4301.4301.4301.430-
Nov 19, 20241.4301.4301.4301.4301.430-
Nov 18, 20241.4501.4501.4301.4301.43020,000
Nov 15, 20241.4101.4101.4101.4101.410-
Nov 14, 20241.4101.4101.4101.4101.410-
Nov 13, 20241.4101.4101.4101.4101.4101,000
Nov 12, 20241.3201.3301.3201.3201.3209,000
Nov 11, 20241.4301.4501.3301.3501.3507,000
Nov 8, 20241.3801.3801.3801.3801.380-
Nov 7, 20241.3801.3801.3801.3801.380-
Nov 6, 20241.3801.3801.3801.3801.380-
Nov 5, 20241.3801.3801.3801.3801.380-
Nov 4, 20241.3801.3801.3801.3801.3802,000
Nov 1, 20241.3901.3901.3901.3901.390-
Oct 31, 20241.3901.3901.3901.3901.390-
Oct 30, 20241.3901.3901.3901.3901.390-
Oct 29, 20241.3901.3901.3901.3901.390-
Oct 28, 20241.3501.4001.2801.3901.39076,000
Oct 25, 20241.3501.3501.2801.3501.3509,000
Oct 24, 20241.3401.3401.3401.3401.340-
Oct 23, 20241.3401.3401.3401.3401.340-
Oct 22, 20241.3401.3401.3401.3401.340-
Oct 21, 20241.3401.3401.3401.3401.340-
Oct 18, 20241.3401.3401.3001.3401.34012,000
Oct 17, 20241.3401.3401.3401.3401.34021,000
Oct 16, 20241.3601.3601.3601.3601.360-
Oct 15, 20241.3601.3601.3601.3601.360-
Oct 14, 20241.3601.3601.3601.3601.360-
Oct 10, 20241.4301.4301.4301.4301.430-
Oct 9, 20241.4301.4301.4301.4301.430-
Oct 8, 20241.5301.5301.4501.4501.45052,000
Oct 7, 20241.5301.5301.5101.5201.520129,000
Oct 4, 20241.5501.5501.4701.5101.510204,000
Oct 3, 20241.4401.4601.4401.4601.460103,000
Oct 2, 20241.3701.4501.3701.4501.45055,000
Sep 30, 20241.3401.3401.3401.3401.3409,000
Sep 27, 20241.3001.3201.2801.3201.32010,000
Sep 26, 20241.3201.3201.3001.3001.3007,000
Sep 25, 20241.3101.3701.2701.3301.330146,000
Sep 24, 20241.3201.3701.2901.3501.35011,000
Sep 23, 20241.3201.4001.2801.4001.4008,000
Sep 20, 20241.4501.4501.4501.4501.450-
Sep 19, 20241.4501.4501.4501.4501.450-
Sep 17, 20241.4501.4501.4501.4501.4501,000
Sep 16, 20241.3801.4001.2601.3701.37013,000
Sep 13, 20241.4601.4601.2801.2801.28051,000
Sep 12, 20241.5301.5301.5301.5301.530-
Sep 11, 20241.5301.5301.5301.5301.530-
Sep 10, 20241.5301.5301.5301.5301.530-
Sep 9, 20241.5301.5301.5301.5301.530-
Sep 5, 20241.4401.5301.4401.5301.5303,000
Sep 4, 20241.5301.5301.5301.5301.530-
Sep 3, 20241.5301.5301.5301.5301.530-
Sep 2, 20241.5301.5301.5301.5301.530-
Aug 30, 20241.5301.5301.5301.5301.530-
Aug 29, 20241.5301.5301.5301.5301.530-
Aug 28, 20241.5301.5301.5301.5301.530-
Aug 27, 20241.5301.5301.5301.5301.530-
Aug 26, 20241.5301.5301.5301.5301.530-
Aug 23, 20241.5301.5301.5301.5301.530-
Aug 22, 20241.5301.5301.5301.5301.530-
Aug 21, 20241.5301.5301.5301.5301.530-
Aug 20, 20241.5301.5301.5301.5301.530-
Aug 19, 20241.5301.5301.5301.5301.530-
Aug 16, 20241.5301.5301.5301.5301.530-
Aug 15, 20241.5301.5301.5301.5301.530-
Aug 14, 20241.5301.5301.5301.5301.530-
Aug 13, 20241.5301.5301.5301.5301.530-
Aug 12, 20241.5301.5301.5301.5301.530-
Aug 9, 20241.5301.5301.5301.5301.530-
Aug 8, 20241.5301.5301.5301.5301.53012,000
Aug 7, 20241.5301.5301.5301.5301.530-
Aug 6, 20241.5301.5301.5301.5301.530-
Aug 5, 20241.5301.5301.5301.5301.530-
Aug 2, 20241.4201.5301.4201.5301.5306,000
Aug 1, 20241.5401.5401.5401.5401.540-
Jul 31, 20241.6001.6001.5401.5401.5403,000
Jul 30, 20241.5401.5401.5401.5401.540-
Jul 29, 20241.5401.5401.5401.5401.540-
Jul 26, 20241.5401.5401.5401.5401.540-
Jul 25, 20241.5401.5401.5401.5401.540-
Jul 24, 20241.5401.5401.5401.5401.540-
Jul 23, 20241.5501.5501.5501.5501.550-
Jul 22, 20241.5501.5501.5501.5501.550-
Jul 19, 20241.6001.6001.6001.6001.600-
Jul 18, 2024 0.054781 Dividend
Jul 18, 20241.6001.6001.6001.6001.6001,000
Jul 17, 20241.5001.5001.5001.5001.4452,000
Jul 16, 20241.6001.6001.6001.5401.4841,000
Jul 15, 20241.5401.5401.5401.5401.484-
Jul 12, 20241.5401.5401.5401.5401.484-
Jul 11, 20241.5401.5401.5401.5401.484-
Jul 10, 20241.5401.5401.5401.5401.484-
Jul 9, 20241.5401.5401.5401.5401.484-
Jul 8, 20241.5401.5401.5401.5401.484-
Jul 5, 20241.5401.5401.5401.5401.484-
Jul 4, 20241.5401.5401.5401.5401.484-
Jul 3, 20241.5401.5401.5401.5401.484-
Jul 2, 20241.5401.5401.5401.5401.484-
Jun 28, 20241.5401.5401.5401.5401.484-
Jun 27, 20241.5401.5401.5401.5401.484-
Jun 26, 20241.5401.5401.5401.5401.484-
Jun 25, 20241.5401.5401.5401.5401.484-
Jun 24, 20241.5401.5401.5401.5401.484-
Jun 21, 20241.5401.5401.5401.5401.484-
Jun 20, 20241.5401.5401.5401.5401.484-
Jun 19, 20241.5401.5401.5401.5401.484-
Jun 18, 20241.5401.5401.5401.5401.484-
Jun 17, 20241.5401.5401.5401.5401.484-
Jun 14, 20241.5401.5401.5401.5401.484-
Jun 13, 20241.5401.5401.5401.5401.484-
Jun 12, 20241.5401.5401.5401.5401.484-
Jun 11, 20241.5401.5401.5401.5401.484-
Jun 7, 20241.5401.5401.5401.5401.484-
Jun 6, 20241.5401.5401.5401.5401.484-
Jun 5, 20241.4801.4801.4801.4801.426-
Jun 4, 20241.4801.4801.4801.4801.426-
Jun 3, 20241.5001.5001.5001.5001.445-
May 31, 20241.4001.5001.3901.5001.4456,000
May 30, 20241.5001.5001.5001.5001.445-
May 29, 20241.5001.5001.5001.5001.445-
May 28, 20241.5001.5001.5001.5001.445-
May 27, 20241.5001.5001.5001.5001.445-
May 24, 20241.5001.5001.5001.5001.445-
May 23, 20241.4801.4801.4501.5001.4458,000
May 22, 20241.3801.5201.3801.5201.464112,000
May 21, 20241.5001.5001.5001.5001.445-
May 20, 20241.5001.5001.5001.5001.445-
May 17, 20241.5101.5101.5101.5101.455-
May 16, 20241.5101.5101.5101.5101.455-
May 14, 20241.5101.5101.5101.5101.455-
May 13, 20241.5101.5101.5101.5101.455-
May 10, 20241.5101.5101.5101.5101.455-
May 9, 20241.5101.5101.5101.5101.455-
May 8, 20241.5101.5101.5101.5101.455-
May 7, 20241.5101.5101.5101.5101.455-
May 6, 20241.5101.5101.5101.5101.455-
May 3, 20241.5101.5101.5101.5101.455-
May 2, 20241.5101.5101.5101.5101.455-
Apr 30, 20241.5101.5101.5101.5101.455-
Apr 29, 20241.5101.5101.5101.5101.455-
Apr 26, 20241.5101.5101.5101.5101.455-
Apr 25, 20241.5501.5501.5101.5101.4557,400
Apr 24, 20241.6001.6001.6001.6001.542-
Apr 23, 20241.4901.6001.4901.6001.5424,000
Apr 22, 20241.5901.5901.5901.5901.5321,000
Apr 19, 20241.5901.5901.5901.5901.532-
Apr 18, 20241.5901.5901.5901.5901.532-
Apr 17, 20241.5901.5901.5901.5901.532-