Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong · Delayed Price · Currency is HKD 4.895
-0.130 (-2.59%)
Sep 25, 2026, 11:05 AM HKT
Bank of Qingdao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.99 | 5.06 | 4.98 | 5.03 | 5.03 | 0.60% | 1,331,500 |
| Sep 23, 2026 | 5.03 | 5.04 | 4.99 | 5.00 | 5.00 | -0.79% | 1,145,500 |
| Sep 22, 2026 | 5.12 | 5.12 | 4.99 | 5.04 | 5.04 | -1.37% | 1,260,500 |
| Sep 21, 2026 | 5.06 | 5.13 | 4.98 | 5.11 | 5.11 | 1.69% | 2,405,500 |
| Sep 18, 2026 | 5.03 | 5.06 | 4.95 | 5.02 | 5.02 | -0.30% | 2,439,000 |
| Sep 17, 2026 | 5.10 | 5.10 | 4.93 | 5.04 | 5.04 | -0.49% | 1,594,451 |
| Sep 16, 2026 | 5.07 | 5.08 | 5.00 | 5.06 | 5.06 | 0.40% | 3,840,049 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.01 | 5.04 | 5.04 | -1.95% | 1,806,000 |
| Sep 14, 2026 | 5.18 | 5.23 | 5.10 | 5.14 | 5.14 | -0.48% | 1,822,500 |
| Sep 11, 2026 | 5.28 | 5.28 | 5.12 | 5.17 | 5.17 | -1.53% | 1,856,500 |
| Sep 10, 2026 | 5.09 | 5.26 | 5.09 | 5.25 | 5.25 | 1.65% | 2,043,500 |
| Sep 9, 2026 | 5.18 | 5.18 | 5.05 | 5.16 | 5.16 | 0.10% | 2,590,000 |
| Sep 8, 2026 | 5.16 | 5.19 | 5.08 | 5.16 | 5.16 | -0.19% | 2,479,000 |
| Sep 7, 2026 | 5.38 | 5.38 | 5.16 | 5.17 | 5.17 | -3.82% | 2,661,500 |
| Sep 4, 2026 | 5.34 | 5.38 | 5.30 | 5.37 | 5.37 | 0.75% | 2,560,500 |
| Sep 3, 2026 | 5.34 | 5.41 | 5.32 | 5.33 | 5.33 | -0.37% | 3,679,000 |
| Sep 2, 2026 | 5.26 | 5.39 | 5.23 | 5.35 | 5.35 | 1.71% | 7,118,500 |
| Sep 1, 2026 | 5.13 | 5.26 | 5.08 | 5.26 | 5.26 | 2.94% | 4,192,400 |
| Aug 31, 2026 | 5.02 | 5.15 | 5.00 | 5.11 | 5.11 | 0.89% | 5,819,000 |
| Aug 28, 2026 | 5.08 | 5.18 | 4.98 | 5.07 | 5.07 | 1.00% | 10,723,500 |
| Aug 27, 2026 | 5.00 | 5.04 | 4.93 | 5.02 | 5.02 | -0.20% | 2,214,500 |
| Aug 26, 2026 | 5.04 | 5.06 | 4.98 | 5.03 | 5.03 | 0.90% | 4,101,000 |
| Aug 25, 2026 | 5.08 | 5.09 | 4.98 | 4.98 | 4.98 | -1.58% | 2,210,182 |
| Aug 24, 2026 | 4.98 | 5.07 | 4.96 | 5.06 | 5.06 | 1.61% | 4,258,818 |
| Aug 21, 2026 | 4.90 | 4.98 | 4.89 | 4.98 | 4.98 | 2.05% | 3,591,500 |
| Aug 20, 2026 | 4.78 | 4.92 | 4.76 | 4.88 | 4.88 | 2.63% | 2,798,500 |
| Aug 19, 2026 | 4.70 | 4.78 | 4.69 | 4.76 | 4.76 | 1.17% | 1,162,000 |
| Aug 18, 2026 | 4.75 | 4.78 | 4.66 | 4.70 | 4.70 | 0.21% | 1,030,000 |
| Aug 17, 2026 | 4.70 | 4.73 | 4.64 | 4.69 | 4.69 | 0.54% | 1,108,000 |
| Aug 14, 2026 | 4.74 | 4.74 | 4.62 | 4.67 | 4.67 | -0.21% | 1,024,500 |
| Aug 13, 2026 | 4.65 | 4.73 | 4.65 | 4.68 | 4.68 | -0.53% | 1,993,000 |
| Aug 12, 2026 | 4.65 | 4.73 | 4.65 | 4.70 | 4.70 | -0.53% | 1,521,000 |
| Aug 11, 2026 | 4.72 | 4.76 | 4.68 | 4.73 | 4.73 | 0.11% | 926,500 |
| Aug 10, 2026 | 4.64 | 4.79 | 4.64 | 4.72 | 4.72 | 0.85% | 2,705,000 |
| Aug 7, 2026 | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -1.37% | 2,632,000 |
| Aug 6, 2026 | 4.77 | 4.77 | 4.66 | 4.75 | 4.75 | -0.11% | 2,763,000 |
| Aug 5, 2026 | 4.72 | 4.76 | 4.67 | 4.75 | 4.75 | -0.31% | 2,988,500 |
| Aug 4, 2026 | 4.89 | 4.89 | 4.71 | 4.77 | 4.77 | -1.95% | 3,415,500 |
| Aug 3, 2026 | 4.94 | 4.97 | 4.83 | 4.86 | 4.86 | -0.21% | 1,573,000 |
| Jul 31, 2026 | 4.92 | 4.93 | 4.81 | 4.87 | 4.87 | -2.01% | 3,339,000 |
| Jul 30, 2026 | 4.88 | 4.99 | 4.86 | 4.97 | 4.97 | 2.26% | 3,889,000 |
| Jul 29, 2026 | 4.82 | 4.88 | 4.81 | 4.86 | 4.86 | 0.83% | 2,077,500 |
| Jul 28, 2026 | 4.78 | 4.85 | 4.71 | 4.82 | 4.82 | 0.84% | 3,193,500 |
| Jul 27, 2026 | 4.70 | 4.79 | 4.70 | 4.78 | 4.78 | 1.27% | 1,952,000 |
| 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 |