Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong · Delayed Price · Currency is HKD 4.410
+0.080 (1.85%)
Sep 10, 2025, 1:45 PM HKT
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | - | 1.15% | 263,500 |
| 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 |
| Jul 22, 2025 | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | -0.47% | 2,459,500 |
| Jul 21, 2025 | 4.39 | 4.39 | 4.26 | 4.26 | 4.26 | -2.52% | 2,656,500 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | 1.39% | 2,363,000 |
| Jul 17, 2025 | 4.41 | 4.47 | 4.31 | 4.31 | 4.31 | -3.15% | 3,433,500 |
| Jul 16, 2025 | 4.42 | 4.47 | 4.31 | 4.45 | 4.45 | 0.45% | 4,679,000 |
| Jul 15, 2025 | 4.45 | 4.45 | 4.33 | 4.43 | 4.43 | 1.14% | 2,981,150 |
| Jul 14, 2025 | 4.44 | 4.51 | 4.37 | 4.38 | 4.38 | -1.57% | 2,848,000 |
| Jul 11, 2025 | 4.47 | 4.55 | 4.39 | 4.45 | 4.45 | -1.11% | 4,139,000 |
| Jul 10, 2025 | 4.39 | 4.54 | 4.39 | 4.50 | 4.50 | 1.81% | 1,758,500 |
| Jul 9, 2025 | 4.34 | 4.44 | 4.30 | 4.42 | 4.42 | 1.61% | 3,532,000 |
| Jul 8, 2025 | 4.30 | 4.35 | 4.28 | 4.35 | 4.35 | 1.40% | 4,057,600 |
| Jul 7, 2025 | 4.35 | 4.35 | 4.26 | 4.29 | 4.29 | 0.23% | 4,921,500 |
| Jul 4, 2025 | 4.28 | 4.39 | 4.27 | 4.28 | 4.28 | -0.70% | 5,362,000 |
| Jul 3, 2025 | 4.33 | 4.38 | 4.24 | 4.31 | 4.31 | -0.46% | 6,021,500 |