Bank of Guizhou Co., Ltd. (HKG:6199)
Hong Kong · Delayed Price · Currency is HKD 1.090
-0.010 (-0.91%)
May 22, 2026, 3:28 PM HKT
Bank of Guizhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 9,000 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 20, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 176,000 |
| May 19, 2026 | 1.13 | 1.13 | 1.13 | 1.11 | 1.11 | -1.77% | 125,000 |
| May 18, 2026 | 1.12 | 1.13 | 1.07 | 1.13 | 1.13 | - | 61,000 |
| May 15, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 21,000 |
| May 14, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 50,000 |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 1,000 |
| May 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 14,000 |
| May 7, 2026 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 103,000 |
| May 6, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 24,000 |
| May 5, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.90% | 14,000 |
| May 4, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 2.78% | 22,000 |
| Apr 30, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 114,000 |
| Apr 29, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 335,000 |
| Apr 28, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 160,000 |
| Apr 27, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 87,000 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 27,000 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 174,000 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 5,000 |
| Apr 21, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 222,000 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 78,000 |
| Apr 17, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 114,000 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 75,000 |
| Apr 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 13,000 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 572,000 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 465,000 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 194,000 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 163,000 |
| Apr 8, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 96,000 |
| Apr 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.09% | 42,000 |
| Apr 1, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 53,000 |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 11,000 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 27, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | - | 278,000 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 833,000 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 7,000 |
| Mar 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 11,000 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 886,000 |
| Mar 20, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 259,000 |
| Mar 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 110,000 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8,000 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 4,000 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 13,000 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 19,000 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 7,000 |
| Mar 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 10, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 24,000 |