Bank of Guizhou Co., Ltd. (HKG:6199)
Hong Kong · Delayed Price · Currency is HKD 1.100
0.00 (0.00%)
Sep 30, 2025, 3:34 PM HKT
Bank of Guizhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 11,000 |
| Sep 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 23,000 |
| Sep 17, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 18,000 |
| Sep 16, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 131,000 |
| Sep 15, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 32,000 |
| Sep 12, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 21,000 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 26,000 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,000 |
| 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 |