Bank of Guizhou Co., Ltd. (HKG:6199)
Hong Kong · Delayed Price · Currency is HKD 1.150
0.00 (0.00%)
Sep 10, 2025, 1:09 PM HKT
Bank of Guizhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 4,000 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 1,000 |
| Sep 8, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 97,000 |
| Sep 5, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 15,000 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 24,000 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 5,000 |
| Sep 2, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 8,000 |
| Sep 1, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 26,000 |
| Aug 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 27, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 90,000 |
| Aug 26, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 7,000 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 22,000 |
| Aug 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,000 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 20, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 11,000 |
| Aug 19, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 22,000 |
| Aug 18, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 134,000 |
| Aug 15, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 108,000 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 7,000 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 51,000 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 128,000 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 11,000 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,700 |
| Aug 5, 2025 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 79,300 |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,000 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 14,000 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -1.71% | 9,000 |
| Jul 30, 2025 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | - | 137,000 |
| Jul 29, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -3.31% | 108,000 |
| Jul 28, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 290,000 |
| Jul 25, 2025 | 1.26 | 1.26 | 1.15 | 1.17 | 1.17 | -7.87% | 755,000 |
| Jul 24, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 233,000 |
| Jul 23, 2025 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | - | 77,000 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 21, 2025 | 1.25 | 1.33 | 1.25 | 1.25 | 1.25 | - | 279,000 |
| Jul 18, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 154,000 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -4.69% | 212,000 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.23 | -3.03% | 281,000 |
| Jul 15, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.26 | 1.54% | 140,000 |
| Jul 14, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.24 | 0.78% | 493,000 |
| Jul 11, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.23 | 3.20% | 745,000 |
| Jul 10, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.20 | -3.10% | 506,000 |
| Jul 9, 2025 | 1.27 | 1.29 | 1.23 | 1.29 | 1.23 | 1.57% | 174,000 |
| Jul 8, 2025 | 1.23 | 1.36 | 1.20 | 1.27 | 1.22 | 3.25% | 360,000 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.19 | 1.23 | 1.18 | - | 307,000 |
| Jul 4, 2025 | 1.16 | 1.26 | 1.16 | 1.23 | 1.18 | 2.50% | 728,000 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.15 | 0.84% | 86,000 |