Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong · Delayed Price · Currency is HKD 4.590
-0.050 (-1.08%)
Jun 15, 2026, 4:09 PM HKT
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.83 | 4.85 | 4.78 | 4.83 | 4.61 | 0.63% | 3,446,000 |
| May 11, 2026 | 4.83 | 4.85 | 4.75 | 4.80 | 4.58 | - | 6,537,000 |
| May 8, 2026 | 4.82 | 4.84 | 4.76 | 4.80 | 4.58 | -0.41% | 3,993,000 |
| May 7, 2026 | 4.96 | 4.97 | 4.79 | 4.82 | 4.60 | -2.03% | 10,476,000 |
| May 6, 2026 | 5.09 | 5.09 | 4.89 | 4.92 | 4.69 | -0.81% | 7,995,000 |
| May 5, 2026 | 5.15 | 5.15 | 4.95 | 4.96 | 4.73 | -1.20% | 1,377,500 |
| May 4, 2026 | 5.15 | 5.15 | 4.94 | 5.02 | 4.79 | -2.52% | 1,020,540 |
| Apr 30, 2026 | 5.17 | 5.20 | 5.08 | 5.15 | 4.91 | -0.39% | 4,050,500 |
| Apr 29, 2026 | 5.07 | 5.25 | 5.02 | 5.17 | 4.93 | 5.51% | 12,727,000 |
| Apr 28, 2026 | 4.86 | 4.90 | 4.83 | 4.90 | 4.67 | 1.03% | 2,760,000 |
| Apr 27, 2026 | 4.75 | 4.87 | 4.77 | 4.85 | 4.63 | 1.89% | 4,533,301 |
| Apr 24, 2026 | 4.74 | 4.79 | 4.69 | 4.76 | 4.54 | 0.42% | 1,963,500 |
| Apr 23, 2026 | 4.65 | 4.74 | 4.62 | 4.74 | 4.52 | 3.04% | 4,061,499 |
| Apr 22, 2026 | 4.56 | 4.68 | 4.56 | 4.60 | 4.39 | -0.43% | 6,514,500 |
| Apr 21, 2026 | 4.49 | 4.63 | 4.46 | 4.62 | 4.41 | 3.82% | 6,239,000 |
| Apr 20, 2026 | 4.39 | 4.48 | 4.38 | 4.45 | 4.25 | 2.30% | 2,952,000 |
| Apr 17, 2026 | 4.35 | 4.39 | 4.33 | 4.35 | 4.15 | - | 3,769,500 |
| Apr 16, 2026 | 4.39 | 4.39 | 4.31 | 4.35 | 4.15 | -0.46% | 2,909,500 |
| Apr 15, 2026 | 4.45 | 4.41 | 4.35 | 4.37 | 4.17 | -0.23% | 3,981,000 |
| Apr 14, 2026 | 4.46 | 4.46 | 4.36 | 4.38 | 4.18 | -0.90% | 1,705,000 |
| Apr 13, 2026 | 4.37 | 4.42 | 4.35 | 4.42 | 4.22 | 0.68% | 1,039,500 |
| Apr 10, 2026 | 4.36 | 4.43 | 4.36 | 4.39 | 4.19 | 0.69% | 1,314,000 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.35 | 4.36 | 4.16 | -1.13% | 1,694,728 |
| Apr 8, 2026 | 4.37 | 4.44 | 4.34 | 4.41 | 4.21 | 0.92% | 6,813,500 |
| Apr 2, 2026 | 4.38 | 4.42 | 4.34 | 4.37 | 4.17 | - | 3,670,000 |
| Apr 1, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.17 | 0.46% | 2,425,000 |
| Mar 31, 2026 | 4.34 | 4.38 | 4.29 | 4.35 | 4.15 | 0.69% | 4,936,600 |