Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong · Delayed Price · Currency is HKD 4.720
-0.040 (-0.84%)
Jul 24, 2026, 4:08 PM HKT
Bank of Qingdao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.76 | 4.77 | 4.70 | 4.72 | 4.72 | -0.84% | 1,313,000 |
| Jul 23, 2026 | 4.73 | 4.76 | 4.65 | 4.76 | 4.76 | 2.15% | 1,099,000 |
| Jul 22, 2026 | 4.66 | 4.70 | 4.61 | 4.66 | 4.66 | - | 2,943,750 |
| Jul 21, 2026 | 4.79 | 4.83 | 4.66 | 4.66 | 4.66 | -1.69% | 2,069,500 |
| Jul 20, 2026 | 4.68 | 4.79 | 4.63 | 4.74 | 4.74 | 2.38% | 3,605,500 |
| Jul 17, 2026 | 4.62 | 4.66 | 4.56 | 4.63 | 4.63 | 0.43% | 3,938,250 |
| Jul 16, 2026 | 4.65 | 4.69 | 4.57 | 4.61 | 4.61 | -0.22% | 3,766,472 |
| Jul 15, 2026 | 4.48 | 4.66 | 4.48 | 4.62 | 4.62 | 2.21% | 3,052,500 |
| Jul 14, 2026 | 4.53 | 4.53 | 4.41 | 4.52 | 4.52 | 0.44% | 3,440,500 |
| Jul 13, 2026 | 4.42 | 4.54 | 4.42 | 4.50 | 4.50 | 0.67% | 6,588,000 |
| Jul 10, 2026 | 4.44 | 4.51 | 4.43 | 4.47 | 4.47 | -0.89% | 1,969,000 |
| Jul 9, 2026 | 4.49 | 4.55 | 4.48 | 4.51 | 4.51 | -0.88% | 2,305,000 |
| Jul 8, 2026 | 4.49 | 4.58 | 4.48 | 4.55 | 4.55 | 2.02% | 3,023,500 |
| Jul 7, 2026 | 4.55 | 4.55 | 4.39 | 4.46 | 4.46 | -1.11% | 2,955,500 |
| Jul 6, 2026 | 4.42 | 4.52 | 4.33 | 4.51 | 4.51 | 3.44% | 3,022,000 |
| Jul 3, 2026 | 4.33 | 4.42 | 4.33 | 4.36 | 4.36 | 1.40% | 3,946,000 |
| Jul 2, 2026 | 4.30 | 4.36 | 4.25 | 4.30 | 4.30 | 1.90% | 3,073,000 |
| Jun 30, 2026 | 4.37 | 4.37 | 4.21 | 4.22 | 4.22 | -3.43% | 4,753,000 |
| Jun 29, 2026 | 4.27 | 4.37 | 4.24 | 4.37 | 4.37 | 1.39% | 2,354,000 |
| Jun 26, 2026 | 4.39 | 4.45 | 4.26 | 4.31 | 4.31 | -1.82% | 8,078,500 |
| Jun 25, 2026 | 4.44 | 4.44 | 4.29 | 4.39 | 4.39 | -0.68% | 8,799,000 |
| Jun 24, 2026 | 4.45 | 4.45 | 4.31 | 4.42 | 4.42 | -0.67% | 5,030,500 |
| Jun 23, 2026 | 4.52 | 4.53 | 4.40 | 4.45 | 4.45 | -0.22% | 1,727,500 |
| Jun 22, 2026 | 4.47 | 4.50 | 4.31 | 4.46 | 4.46 | 0.68% | 3,886,500 |
| Jun 18, 2026 | 4.49 | 4.50 | 4.33 | 4.43 | 4.43 | -1.99% | 3,952,500 |
| Jun 17, 2026 | 4.64 | 4.64 | 4.47 | 4.52 | 4.52 | -1.09% | 2,908,500 |
| Jun 16, 2026 | 4.60 | 4.64 | 4.53 | 4.57 | 4.57 | -0.44% | 3,250,500 |
| Jun 15, 2026 | 4.66 | 4.73 | 4.55 | 4.59 | 4.59 | -1.08% | 2,101,000 |
| Jun 12, 2026 | 4.59 | 4.69 | 4.59 | 4.64 | 4.64 | 1.31% | 2,495,000 |
| Jun 11, 2026 | 4.57 | 4.64 | 4.50 | 4.58 | 4.58 | -0.65% | 4,973,500 |
| Jun 10, 2026 | 4.41 | 4.64 | 4.37 | 4.61 | 4.61 | 4.54% | 8,541,000 |
| Jun 9, 2026 | 4.37 | 4.44 | 4.34 | 4.41 | 4.41 | 1.38% | 2,252,500 |
| Jun 8, 2026 | 4.32 | 4.40 | 4.28 | 4.35 | 4.35 | - | 1,375,500 |
| Jun 5, 2026 | 4.39 | 4.42 | 4.33 | 4.35 | 4.35 | 0.69% | 1,469,000 |
| Jun 4, 2026 | 4.40 | 4.40 | 4.30 | 4.32 | 4.32 | -1.59% | 1,831,000 |
| Jun 3, 2026 | 4.43 | 4.43 | 4.33 | 4.39 | 4.39 | -0.45% | 3,430,500 |
| Jun 2, 2026 | 4.33 | 4.44 | 4.33 | 4.41 | 4.41 | 0.46% | 3,182,500 |
| Jun 1, 2026 | 4.32 | 4.39 | 4.24 | 4.39 | 4.39 | 2.49% | 3,059,000 |
| May 29, 2026 | 4.44 | 4.51 | 4.42 | 4.49 | 4.28 | 1.13% | 2,760,500 |
| May 28, 2026 | 4.43 | 4.45 | 4.40 | 4.44 | 4.24 | -0.67% | 2,366,500 |
| May 27, 2026 | 4.50 | 4.52 | 4.44 | 4.47 | 4.26 | -1.54% | 3,132,500 |
| May 26, 2026 | 4.57 | 4.57 | 4.48 | 4.54 | 4.33 | -0.66% | 4,332,000 |
| May 22, 2026 | 4.66 | 4.67 | 4.54 | 4.57 | 4.36 | -2.56% | 9,686,500 |
| May 21, 2026 | 4.73 | 4.73 | 4.66 | 4.69 | 4.47 | -0.21% | 2,206,500 |
| May 20, 2026 | 4.69 | 4.73 | 4.66 | 4.70 | 4.48 | 0.21% | 1,323,500 |
| May 19, 2026 | 4.72 | 4.79 | 4.68 | 4.69 | 4.47 | 0.43% | 5,229,000 |
| May 18, 2026 | 4.79 | 4.79 | 4.65 | 4.67 | 4.46 | -1.68% | 2,249,500 |
| May 15, 2026 | 4.83 | 4.84 | 4.71 | 4.75 | 4.53 | -1.66% | 3,507,500 |
| May 14, 2026 | 4.81 | 4.92 | 4.81 | 4.83 | 4.61 | 0.21% | 5,098,000 |
| May 13, 2026 | 4.84 | 4.84 | 4.76 | 4.82 | 4.60 | -0.21% | 2,944,500 |