Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong · Delayed Price · Currency is HKD 3.880
+0.030 (0.78%)
Jan 21, 2026, 4:08 PM HKT
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.79 | 3.88 | 3.74 | 3.85 | 3.85 | 2.12% | 8,018,587 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 4,390,472 |
| Jan 16, 2026 | 3.80 | 3.83 | 3.76 | 3.78 | 3.78 | -0.26% | 3,217,000 |
| Jan 15, 2026 | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -0.52% | 2,200,000 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.79 | 3.81 | 3.81 | - | 1,594,000 |
| Jan 13, 2026 | 3.84 | 3.86 | 3.80 | 3.81 | 3.81 | -0.78% | 3,615,485 |
| Jan 12, 2026 | 3.83 | 3.85 | 3.78 | 3.84 | 3.84 | - | 1,960,000 |
| Jan 9, 2026 | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.26% | 1,216,000 |
| Jan 8, 2026 | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | -1.29% | 1,739,500 |
| Jan 7, 2026 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | 0.26% | 1,057,500 |
| Jan 6, 2026 | 3.84 | 3.91 | 3.84 | 3.87 | 3.87 | 0.52% | 2,745,000 |
| Jan 5, 2026 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | 0.79% | 877,500 |
| Jan 2, 2026 | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | -0.52% | 374,500 |
| Dec 31, 2025 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -0.26% | 436,500 |
| Dec 30, 2025 | 3.83 | 3.87 | 3.81 | 3.85 | 3.85 | -0.26% | 2,247,500 |
| Dec 29, 2025 | 3.87 | 3.90 | 3.81 | 3.86 | 3.86 | -0.26% | 2,282,798 |
| Dec 24, 2025 | 3.87 | 3.91 | 3.87 | 3.87 | 3.87 | -1.28% | 508,000 |
| Dec 23, 2025 | 3.87 | 3.93 | 3.87 | 3.92 | 3.92 | - | 523,500 |
| Dec 22, 2025 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | 0.26% | 983,050 |
| Dec 19, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | 0.26% | 1,523,000 |
| Dec 18, 2025 | 3.78 | 3.91 | 3.78 | 3.90 | 3.90 | 2.36% | 2,829,000 |
| Dec 17, 2025 | 3.84 | 3.84 | 3.76 | 3.81 | 3.81 | -0.26% | 1,787,500 |
| Dec 16, 2025 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.26% | 2,850,000 |
| Dec 15, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.26% | 824,000 |
| Dec 12, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 2,610,000 |
| Dec 11, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 1,556,500 |
| Dec 10, 2025 | 3.88 | 3.90 | 3.79 | 3.80 | 3.80 | -2.56% | 4,047,000 |
| Dec 9, 2025 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | -1.27% | 2,454,500 |
| Dec 8, 2025 | 4.01 | 4.02 | 3.94 | 3.95 | 3.95 | -1.50% | 2,282,000 |
| Dec 5, 2025 | 4.00 | 4.06 | 4.00 | 4.01 | 4.01 | -0.25% | 6,709,000 |
| Dec 4, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.25% | 1,484,500 |
| Dec 3, 2025 | 4.00 | 4.02 | 3.96 | 4.01 | 4.01 | - | 2,400,000 |
| Dec 2, 2025 | 4.02 | 4.05 | 3.99 | 4.01 | 4.01 | -1.23% | 3,467,500 |
| Dec 1, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.27% | 3,507,000 |
| Nov 28, 2025 | 4.04 | 4.04 | 3.97 | 3.97 | 3.97 | -1.49% | 2,767,000 |
| Nov 27, 2025 | 4.00 | 4.04 | 3.96 | 4.03 | 4.03 | 1.77% | 5,876,000 |
| Nov 26, 2025 | 4.00 | 4.04 | 3.95 | 3.96 | 3.96 | -1.74% | 5,393,000 |
| Nov 25, 2025 | 3.97 | 4.03 | 3.92 | 4.03 | 4.03 | 3.07% | 4,973,500 |
| Nov 24, 2025 | 3.89 | 3.96 | 3.87 | 3.91 | 3.91 | 0.51% | 5,194,500 |
| Nov 21, 2025 | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | -2.99% | 3,051,000 |
| Nov 20, 2025 | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | 1.78% | 2,202,500 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.92 | 3.94 | 3.94 | -0.51% | 2,026,500 |
| Nov 18, 2025 | 4.06 | 4.06 | 3.95 | 3.96 | 3.96 | -2.22% | 4,428,500 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.02 | 4.05 | 4.05 | -1.94% | 4,969,500 |
| Nov 14, 2025 | 4.14 | 4.18 | 4.12 | 4.13 | 4.13 | -0.24% | 3,813,000 |
| Nov 13, 2025 | 4.14 | 4.17 | 4.09 | 4.14 | 4.14 | - | 3,740,500 |
| Nov 12, 2025 | 4.16 | 4.22 | 4.13 | 4.14 | 4.14 | - | 4,198,500 |
| Nov 11, 2025 | 4.11 | 4.16 | 4.09 | 4.14 | 4.14 | 1.22% | 9,504,000 |
| Nov 10, 2025 | 4.04 | 4.10 | 4.01 | 4.09 | 4.09 | 1.74% | 5,470,100 |
| Nov 7, 2025 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | -1.71% | 10,122,500 |