Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong · Delayed Price · Currency is HKD 4.360
+0.050 (1.16%)
Sep 30, 2025, 4:08 PM HKT
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.35 | 4.37 | 4.27 | 4.36 | 4.36 | 1.16% | 3,380,500 |
| Sep 29, 2025 | 4.30 | 4.36 | 4.23 | 4.31 | 4.31 | 0.70% | 3,307,000 |
| Sep 26, 2025 | 4.26 | 4.39 | 4.23 | 4.28 | 4.28 | 0.47% | 7,098,500 |
| Sep 25, 2025 | 4.25 | 4.31 | 4.25 | 4.26 | 4.26 | -0.93% | 7,772,500 |
| Sep 24, 2025 | 4.24 | 4.36 | 4.22 | 4.30 | 4.30 | 1.42% | 11,297,501 |
| Sep 23, 2025 | 4.20 | 4.33 | 4.19 | 4.24 | 4.24 | 0.71% | 5,086,500 |
| Sep 22, 2025 | 4.27 | 4.27 | 4.15 | 4.21 | 4.21 | -1.64% | 2,562,000 |
| Sep 19, 2025 | 4.19 | 4.28 | 4.18 | 4.28 | 4.28 | 2.39% | 2,250,000 |
| Sep 18, 2025 | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | -2.34% | 1,508,833 |
| Sep 17, 2025 | 4.29 | 4.29 | 4.23 | 4.28 | 4.28 | 1.18% | 1,470,500 |
| Sep 16, 2025 | 4.28 | 4.28 | 4.19 | 4.23 | 4.23 | -0.47% | 1,477,000 |
| Sep 15, 2025 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -2.30% | 2,633,500 |
| Sep 12, 2025 | 4.46 | 4.46 | 4.33 | 4.35 | 4.35 | -2.03% | 1,826,500 |
| Sep 11, 2025 | 4.35 | 4.45 | 4.35 | 4.44 | 4.44 | - | 854,000 |
| Sep 10, 2025 | 4.44 | 4.44 | 4.35 | 4.44 | 4.44 | 2.54% | 1,411,000 |
| Sep 9, 2025 | 4.40 | 4.44 | 4.31 | 4.33 | 4.33 | -2.70% | 3,382,000 |
| Sep 8, 2025 | 4.54 | 4.54 | 4.41 | 4.45 | 4.45 | -1.55% | 1,804,500 |
| Sep 5, 2025 | 4.55 | 4.59 | 4.48 | 4.52 | 4.52 | -0.66% | 2,766,000 |
| Sep 4, 2025 | 4.50 | 4.62 | 4.41 | 4.55 | 4.55 | 0.89% | 4,295,500 |
| Sep 3, 2025 | 4.44 | 4.63 | 4.38 | 4.51 | 4.51 | 4.16% | 5,490,500 |
| Sep 2, 2025 | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | 1.64% | 1,769,000 |
| Sep 1, 2025 | 4.31 | 4.31 | 4.19 | 4.26 | 4.26 | 0.71% | 3,477,000 |
| Aug 29, 2025 | 4.21 | 4.38 | 4.21 | 4.23 | 4.23 | - | 6,651,500 |
| Aug 28, 2025 | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | 2.17% | 2,020,000 |
| Aug 27, 2025 | 4.16 | 4.19 | 4.10 | 4.14 | 4.14 | -0.48% | 2,532,000 |
| Aug 26, 2025 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -0.95% | 2,130,500 |
| Aug 25, 2025 | 4.25 | 4.26 | 4.20 | 4.20 | 4.20 | -0.94% | 1,503,500 |
| Aug 22, 2025 | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -1.40% | 608,000 |
| Aug 21, 2025 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 0.23% | 1,226,000 |
| Aug 20, 2025 | 4.19 | 4.30 | 4.17 | 4.29 | 4.29 | 2.39% | 2,498,000 |
| Aug 19, 2025 | 4.12 | 4.24 | 4.12 | 4.19 | 4.19 | 1.21% | 5,220,000 |
| Aug 18, 2025 | 4.11 | 4.20 | 4.09 | 4.14 | 4.14 | -0.24% | 4,937,000 |
| Aug 15, 2025 | 4.17 | 4.18 | 4.08 | 4.15 | 4.15 | -1.66% | 3,149,500 |
| Aug 14, 2025 | 4.15 | 4.23 | 4.15 | 4.22 | 4.22 | 1.44% | 1,140,399 |
| Aug 13, 2025 | 4.22 | 4.27 | 4.14 | 4.16 | 4.16 | -1.65% | 2,110,601 |
| Aug 12, 2025 | 4.26 | 4.26 | 4.22 | 4.23 | 4.23 | 0.71% | 716,000 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | -0.94% | 473,000 |
| Aug 8, 2025 | 4.30 | 4.31 | 4.24 | 4.24 | 4.24 | -1.85% | 1,122,500 |
| Aug 7, 2025 | 4.28 | 4.32 | 4.23 | 4.32 | 4.32 | 0.93% | 2,017,500 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.19 | 4.28 | 4.28 | - | 2,300,500 |
| Aug 5, 2025 | 4.17 | 4.28 | 4.14 | 4.28 | 4.28 | 2.15% | 4,186,000 |
| Aug 4, 2025 | 3.97 | 4.20 | 3.97 | 4.19 | 4.19 | 4.49% | 4,388,500 |
| Aug 1, 2025 | 4.13 | 4.17 | 4.01 | 4.01 | 4.01 | -0.50% | 2,708,500 |
| Jul 31, 2025 | 4.09 | 4.10 | 3.92 | 4.03 | 4.03 | -2.42% | 5,671,500 |
| Jul 30, 2025 | 4.13 | 4.15 | 4.06 | 4.13 | 4.13 | -0.24% | 1,609,000 |
| Jul 29, 2025 | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | -3.27% | 3,147,500 |
| Jul 28, 2025 | 4.23 | 4.33 | 4.20 | 4.28 | 4.28 | 1.66% | 2,928,000 |
| Jul 25, 2025 | 4.20 | 4.22 | 4.15 | 4.21 | 4.21 | 0.48% | 2,063,500 |
| Jul 24, 2025 | 4.24 | 4.27 | 4.17 | 4.19 | 4.19 | -1.64% | 2,443,500 |
| Jul 23, 2025 | 4.25 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 2,243,000 |