Bank of Guizhou Co., Ltd. (HKG:6199)
Hong Kong · Delayed Price · Currency is HKD 1.060
0.00 (0.00%)
At close: Dec 5, 2025
Bank of Guizhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 4, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 12,000 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,000 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 28, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 6,000 |
| Nov 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 3,000 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 21, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 46,000 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 19, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 1.89% | 39,000 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 12, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 79,000 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 4,000 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,000 |
| Nov 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 5, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 25,000 |
| Nov 4, 2025 | 1.07 | 1.07 | 1.07 | 1.08 | 1.08 | 0.93% | 2,000 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 31, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | - | 12,000 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 3,000 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 12,000 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 48,000 |
| Oct 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 1,000 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 45,000 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 21, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 36,000 |
| Oct 20, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 73,000 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 5,000 |
| Oct 16, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 97,000 |
| Oct 15, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | - | 28,000 |
| Oct 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 13, 2025 | 1.04 | 1.12 | 1.03 | 1.07 | 1.07 | 2.88% | 31,000 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 411,000 |
| Oct 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 32,000 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.11 | 1.10 | 1.10 | 1.85% | 3,000 |
| Oct 6, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 132,000 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 52,000 |
| Oct 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 48,000 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | -2.65% | 38,000 |
| Sep 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10,000 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1 |