HKSE - Delayed Quote HKD

Bank of Qingdao Co., Ltd. (3866.HK)

Compare
2.800 +0.040 (+1.45%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 2.740 2.800 2.740 2.800 2.800 1,501,500
Nov 4, 2024 2.750 2.760 2.720 2.760 2.760 905,000
Nov 1, 2024 2.710 2.770 2.700 2.740 2.740 1,564,000
Oct 31, 2024 2.680 2.730 2.680 2.720 2.720 1,983,000
Oct 30, 2024 2.730 2.750 2.650 2.670 2.670 2,255,500
Oct 29, 2024 2.760 2.800 2.680 2.740 2.740 2,087,500
Oct 28, 2024 2.720 2.720 2.680 2.720 2.720 1,699,000
Oct 25, 2024 2.750 2.770 2.710 2.720 2.720 866,500
Oct 24, 2024 2.770 2.790 2.730 2.760 2.760 698,000
Oct 23, 2024 2.760 2.790 2.750 2.780 2.780 924,000
Oct 22, 2024 2.830 2.830 2.730 2.750 2.750 1,554,000
Oct 21, 2024 2.820 2.880 2.800 2.850 2.850 834,500
Oct 18, 2024 2.750 2.930 2.710 2.860 2.860 5,413,000
Oct 17, 2024 2.780 2.790 2.690 2.720 2.720 1,616,500
Oct 16, 2024 2.650 2.790 2.650 2.750 2.750 2,943,000
Oct 15, 2024 2.730 2.800 2.630 2.650 2.650 3,250,500
Oct 14, 2024 2.680 2.770 2.650 2.740 2.740 4,771,500
Oct 10, 2024 2.580 2.680 2.570 2.650 2.650 3,647,500
Oct 9, 2024 2.710 2.750 2.530 2.550 2.550 4,876,500
Oct 8, 2024 3.010 3.090 2.670 2.760 2.760 9,914,150
Oct 7, 2024 2.800 2.970 2.780 2.970 2.970 1,261,500
Oct 4, 2024 2.740 2.820 2.730 2.780 2.780 502,500
Oct 3, 2024 2.790 2.800 2.490 2.690 2.690 706,000
Oct 2, 2024 2.660 2.790 2.650 2.790 2.790 476,500
Sep 30, 2024 2.530 2.670 2.530 2.650 2.650 6,764,000
Sep 27, 2024 2.470 2.530 2.440 2.510 2.510 4,668,000
Sep 26, 2024 2.360 2.450 2.360 2.450 2.450 3,793,000
Sep 25, 2024 2.380 2.410 2.350 2.360 2.360 2,676,000
Sep 24, 2024 2.300 2.360 2.300 2.340 2.340 1,611,500
Sep 23, 2024 2.340 2.340 2.230 2.280 2.280 912,000
Sep 20, 2024 2.240 2.260 2.230 2.230 2.230 324,500
Sep 19, 2024 2.220 2.230 2.190 2.230 2.230 757,000
Sep 17, 2024 2.210 2.210 2.180 2.180 2.180 101,500
Sep 16, 2024 2.220 2.220 2.180 2.210 2.210 63,000
Sep 13, 2024 2.180 2.260 2.180 2.210 2.210 1,145,500
Sep 12, 2024 2.210 2.230 2.170 2.210 2.210 1,463,000
Sep 11, 2024 2.250 2.250 2.190 2.200 2.200 940,000
Sep 10, 2024 2.280 2.280 2.250 2.260 2.260 575,000
Sep 9, 2024 2.330 2.330 2.260 2.270 2.270 1,223,000
Sep 5, 2024 2.350 2.360 2.330 2.350 2.350 614,500
Sep 4, 2024 2.350 2.360 2.330 2.340 2.340 1,226,000
Sep 3, 2024 2.410 2.410 2.330 2.360 2.360 1,245,000
Sep 2, 2024 2.390 2.440 2.380 2.390 2.390 1,099,000
Aug 30, 2024 2.360 2.450 2.360 2.390 2.390 5,473,500
Aug 29, 2024 2.390 2.390 2.330 2.340 2.340 3,651,000
Aug 28, 2024 2.380 2.380 2.340 2.350 2.350 310,500
Aug 27, 2024 2.360 2.380 2.350 2.370 2.370 584,000
Aug 26, 2024 2.340 2.370 2.330 2.370 2.370 645,500
Aug 23, 2024 2.370 2.370 2.330 2.340 2.340 113,500
Aug 22, 2024 2.360 2.360 2.320 2.350 2.350 507,000
Aug 21, 2024 2.380 2.380 2.320 2.350 2.350 575,000
Aug 20, 2024 2.370 2.380 2.350 2.380 2.380 1,319,500
Aug 19, 2024 2.330 2.370 2.310 2.370 2.370 1,173,000
Aug 16, 2024 2.330 2.330 2.300 2.330 2.330 555,000
Aug 15, 2024 2.290 2.320 2.290 2.320 2.320 417,500
Aug 14, 2024 2.310 2.310 2.270 2.290 2.290 397,000
Aug 13, 2024 2.290 2.290 2.270 2.270 2.270 219,000
Aug 12, 2024 2.270 2.290 2.260 2.270 2.270 231,500
Aug 9, 2024 2.280 2.300 2.270 2.270 2.270 602,500
Aug 8, 2024 2.280 2.290 2.250 2.270 2.270 679,000
Aug 7, 2024 2.310 2.320 2.280 2.280 2.280 613,500
Aug 6, 2024 2.300 2.300 2.260 2.290 2.290 413,500
Aug 5, 2024 2.360 2.360 2.250 2.270 2.270 1,222,500
Aug 2, 2024 2.330 2.360 2.330 2.350 2.350 512,000
Aug 1, 2024 2.340 2.360 2.340 2.340 2.340 441,000
Jul 31, 2024 2.310 2.350 2.310 2.340 2.340 2,589,000
Jul 30, 2024 2.320 2.320 2.280 2.310 2.310 1,119,500
Jul 29, 2024 2.300 2.320 2.300 2.310 2.310 1,268,500
Jul 26, 2024 2.310 2.310 2.270 2.300 2.300 1,398,000
Jul 25, 2024 2.330 2.330 2.270 2.300 2.300 1,017,000
Jul 24, 2024 2.310 2.330 2.300 2.320 2.320 1,822,500
Jul 23, 2024 2.260 2.330 2.270 2.310 2.310 1,404,000
Jul 22, 2024 2.290 2.290 2.230 2.280 2.280 1,150,000
Jul 19, 2024 2.350 2.350 2.250 2.290 2.290 1,691,500
Jul 18, 2024 2.310 2.340 2.310 2.340 2.340 911,000
Jul 17, 2024 2.340 2.340 2.300 2.320 2.320 1,273,000
Jul 16, 2024 2.350 2.350 2.320 2.320 2.320 1,516,000
Jul 15, 2024 2.320 2.350 2.320 2.350 2.350 964,500
Jul 12, 2024 2.270 2.330 2.270 2.310 2.310 2,488,500
Jul 11, 2024 2.280 2.300 2.240 2.280 2.280 1,495,500
Jul 10, 2024 2.290 2.310 2.270 2.280 2.280 314,000
Jul 9, 2024 2.280 2.300 2.240 2.300 2.300 2,112,000
Jul 8, 2024 2.310 2.330 2.270 2.290 2.290 1,045,500
Jul 4, 2024 2.390 2.410 2.360 2.370 2.370 568,500
Jul 3, 2024 2.410 2.430 2.380 2.380 2.380 767,500
Jul 2, 2024 2.360 2.410 2.350 2.400 2.400 2,546,300
Jun 28, 2024 2.290 2.350 2.290 2.330 2.330 1,553,000
Jun 27, 2024 2.300 2.320 2.290 2.290 2.290 1,161,500
Jun 26, 2024 2.290 2.320 2.290 2.320 2.320 2,373,500
Jun 25, 2024 2.320 2.320 2.270 2.290 2.290 694,000
Jun 24, 2024 2.290 2.300 2.260 2.280 2.280 1,242,000
Jun 21, 2024 2.290 2.320 2.270 2.300 2.300 1,332,000
Jun 20, 2024 2.340 2.340 2.290 2.290 2.290 596,000
Jun 19, 2024 2.280 2.350 2.280 2.340 2.340 1,397,000
Jun 18, 2024 2.290 2.300 2.270 2.280 2.280 1,282,000
Jun 17, 2024 2.230 2.280 2.230 2.270 2.270 2,174,500
Jun 14, 2024 2.190 2.250 2.190 2.230 2.230 2,549,000
Jun 13, 2024 2.210 2.250 2.200 2.200 2.200 1,554,500
Jun 12, 2024 2.200 2.220 2.180 2.210 2.210 1,043,500
Jun 11, 2024 2.250 2.280 2.190 2.210 2.210 2,124,500
Jun 7, 2024 2.230 2.250 2.220 2.250 2.250 711,000
Jun 6, 2024 2.230 2.240 2.200 2.200 2.200 2,598,000
Jun 5, 2024 2.290 2.290 2.220 2.220 2.220 2,561,500
Jun 4, 2024 0.176 Dividend
Jun 4, 2024 2.270 2.290 2.250 2.280 2.280 3,289,500
Jun 3, 2024 2.420 2.440 2.390 2.410 2.234 3,203,500
May 31, 2024 2.420 2.460 2.410 2.420 2.243 999,000
May 30, 2024 2.460 2.490 2.410 2.420 2.243 2,994,500
May 29, 2024 2.530 2.530 2.460 2.480 2.299 2,065,500
May 28, 2024 2.540 2.580 2.500 2.530 2.345 1,540,500
May 27, 2024 2.570 2.570 2.520 2.570 2.383 1,751,000
May 24, 2024 2.540 2.570 2.510 2.530 2.345 2,029,500
May 23, 2024 2.630 2.630 2.540 2.540 2.355 4,629,000
May 22, 2024 2.610 2.650 2.600 2.630 2.438 3,167,500
May 21, 2024 2.620 2.620 2.570 2.600 2.410 3,642,500
May 20, 2024 2.660 2.660 2.610 2.620 2.429 4,640,500
May 17, 2024 2.590 2.620 2.530 2.620 2.429 5,231,500
May 16, 2024 2.470 2.580 2.460 2.560 2.373 8,212,500
May 14, 2024 2.460 2.470 2.420 2.450 2.271 2,264,500
May 13, 2024 2.400 2.470 2.390 2.450 2.271 3,857,500
May 10, 2024 2.320 2.420 2.310 2.410 2.234 8,186,500
May 9, 2024 2.290 2.320 2.280 2.310 2.141 1,911,500
May 8, 2024 2.300 2.330 2.280 2.280 2.114 1,864,000
May 7, 2024 2.300 2.310 2.290 2.310 2.141 1,473,500
May 6, 2024 2.300 2.310 2.260 2.300 2.132 3,797,500
May 3, 2024 2.370 2.510 2.260 2.260 2.095 543,500
May 2, 2024 2.270 2.380 2.250 2.370 2.197 410,500
Apr 30, 2024 2.190 2.270 2.180 2.260 2.095 14,974,000
Apr 29, 2024 2.130 2.160 2.120 2.150 1.993 4,979,000
Apr 26, 2024 2.130 2.140 2.110 2.130 1.975 2,533,000
Apr 25, 2024 2.100 2.140 2.100 2.130 1.975 3,689,000
Apr 24, 2024 2.100 2.110 2.080 2.110 1.956 892,000
Apr 23, 2024 2.090 2.100 2.080 2.100 1.947 945,000
Apr 22, 2024 2.100 2.100 2.090 2.100 1.947 932,500
Apr 19, 2024 2.090 2.100 2.080 2.100 1.947 931,000
Apr 18, 2024 2.060 2.100 2.060 2.090 1.938 4,475,000
Apr 17, 2024 2.030 2.070 2.020 2.060 1.910 2,903,500
Apr 16, 2024 2.060 2.060 2.020 2.020 1.873 2,733,500
Apr 15, 2024 2.070 2.080 2.050 2.060 1.910 1,047,000
Apr 12, 2024 2.080 2.080 2.050 2.060 1.910 2,104,500
Apr 11, 2024 2.080 2.090 2.080 2.090 1.938 755,000
Apr 10, 2024 2.090 2.100 2.080 2.100 1.947 1,893,000
Apr 9, 2024 2.100 2.110 2.090 2.090 1.938 581,000
Apr 8, 2024 2.070 2.100 2.070 2.090 1.938 2,234,500
Apr 5, 2024 2.100 2.100 2.070 2.080 1.928 737,500
Apr 3, 2024 2.080 2.100 2.080 2.100 1.947 2,280,500
Apr 2, 2024 2.090 2.100 2.070 2.080 1.928 5,940,000
Mar 28, 2024 2.080 2.090 2.050 2.070 1.919 2,365,000
Mar 27, 2024 2.070 2.090 2.070 2.080 1.928 2,289,000
Mar 26, 2024 2.070 2.080 2.050 2.080 1.928 1,313,000
Mar 25, 2024 2.070 2.070 2.050 2.060 1.910 1,541,500
Mar 22, 2024 2.080 2.080 2.050 2.070 1.919 1,007,000
Mar 21, 2024 2.070 2.080 2.060 2.080 1.928 968,000
Mar 20, 2024 2.060 2.070 2.050 2.070 1.919 681,000
Mar 19, 2024 2.070 2.080 2.050 2.070 1.919 2,919,500
Mar 18, 2024 2.040 2.080 2.040 2.080 1.928 1,974,500
Mar 15, 2024 2.050 2.050 2.030 2.040 1.891 2,391,500
Mar 14, 2024 2.050 2.060 2.040 2.050 1.900 740,000
Mar 13, 2024 2.070 2.070 2.030 2.050 1.900 1,741,000
Mar 12, 2024 2.050 2.070 2.040 2.060 1.910 3,755,000
Mar 11, 2024 2.060 2.060 2.040 2.050 1.900 2,319,000
Mar 8, 2024 2.030 2.060 2.020 2.060 1.910 1,607,500
Mar 7, 2024 2.040 2.050 2.020 2.030 1.882 2,043,000
Mar 6, 2024 2.030 2.050 2.020 2.040 1.891 2,538,000
Mar 5, 2024 2.020 2.050 2.010 2.030 1.882 3,991,000
Mar 4, 2024 2.050 2.050 2.020 2.020 1.873 1,558,500
Mar 1, 2024 2.050 2.060 2.040 2.050 1.900 1,659,500
Feb 29, 2024 2.040 2.060 2.040 2.050 1.900 3,369,842
Feb 28, 2024 2.060 2.080 2.020 2.030 1.882 3,482,000
Feb 27, 2024 2.050 2.080 2.050 2.070 1.919 3,650,500
Feb 26, 2024 2.110 2.110 2.050 2.050 1.900 4,712,500
Feb 23, 2024 2.100 2.120 2.100 2.110 1.956 1,523,000
Feb 22, 2024 2.110 2.110 2.080 2.100 1.947 1,782,500
Feb 21, 2024 2.060 2.130 2.050 2.090 1.938 6,471,500
Feb 20, 2024 2.060 2.070 2.040 2.040 1.891 2,231,500
Feb 19, 2024 2.050 2.060 2.030 2.060 1.910 2,050,500
Feb 16, 2024 2.030 2.050 2.030 2.040 1.891 63,500
Feb 15, 2024 2.020 2.050 1.990 2.020 1.873 85,000
Feb 14, 2024 2.040 2.050 2.040 2.050 1.900 46,500
Feb 9, 2024 2.050 2.050 2.050 2.050 1.900 -
Feb 8, 2024 2.050 2.070 2.020 2.060 1.910 3,430,500
Feb 7, 2024 2.040 2.060 2.020 2.040 1.891 2,847,000
Feb 6, 2024 1.970 2.040 1.960 2.030 1.882 6,407,500
Feb 5, 2024 1.990 1.990 1.950 1.970 1.826 2,834,000
Feb 2, 2024 1.970 1.990 1.940 1.970 1.826 4,729,500
Feb 1, 2024 1.960 1.980 1.950 1.970 1.826 1,585,500
Jan 31, 2024 1.940 1.990 1.940 1.960 1.817 2,537,000
Jan 30, 2024 1.970 1.970 1.940 1.940 1.798 1,789,000
Jan 29, 2024 1.960 1.990 1.960 1.960 1.817 3,626,000
Jan 26, 2024 1.950 1.980 1.940 1.950 1.808 5,312,700
Jan 25, 2024 1.920 1.950 1.910 1.940 1.798 3,663,500
Jan 24, 2024 1.860 1.930 1.850 1.920 1.780 8,972,500
Jan 23, 2024 1.850 1.870 1.840 1.850 1.715 15,196,500
Jan 22, 2024 1.870 1.860 1.820 1.840 1.706 3,842,500
Jan 19, 2024 1.860 1.870 1.840 1.860 1.724 7,430,000
Jan 18, 2024 1.880 1.890 1.850 1.860 1.724 9,189,000
Jan 17, 2024 1.920 1.920 1.860 1.880 1.743 4,534,000
Jan 16, 2024 1.920 1.930 1.910 1.920 1.780 1,523,500
Jan 15, 2024 1.910 1.910 1.910 1.910 1.771 -
Jan 12, 2024 1.910 1.920 1.900 1.920 1.780 1,086,500
Jan 11, 2024 1.920 1.920 1.900 1.910 1.771 889,500
Jan 10, 2024 1.910 1.930 1.900 1.920 1.780 1,281,000
Jan 9, 2024 1.900 1.920 1.900 1.920 1.780 519,000
Jan 8, 2024 1.920 1.920 1.900 1.910 1.771 1,925,500
Jan 5, 2024 1.910 1.930 1.900 1.910 1.771 3,359,500
Jan 4, 2024 1.910 1.910 1.900 1.900 1.761 1,264,000
Jan 3, 2024 1.920 1.920 1.900 1.910 1.771 1,555,500
Jan 2, 2024 1.920 1.930 1.910 1.920 1.780 988,500
Dec 29, 2023 1.930 1.930 1.910 1.920 1.780 3,677,500
Dec 28, 2023 1.960 1.980 1.910 1.920 1.780 27,699,500
Dec 27, 2023 1.940 1.960 1.940 1.950 1.808 2,277,500
Dec 22, 2023 1.960 1.970 1.940 1.950 1.808 1,112,500
Dec 21, 2023 1.950 1.970 1.950 1.950 1.808 602,500
Dec 20, 2023 1.970 1.970 1.950 1.960 1.817 652,000
Dec 19, 2023 1.970 1.980 1.950 1.960 1.817 447,500
Dec 18, 2023 1.980 1.990 1.960 1.970 1.826 437,000
Dec 15, 2023 1.980 2.000 1.970 1.970 1.826 833,500
Dec 14, 2023 1.980 1.980 1.960 1.970 1.826 475,500
Dec 13, 2023 1.980 1.980 1.960 1.980 1.836 471,500
Dec 12, 2023 1.980 1.990 1.960 1.990 1.845 413,500
Dec 11, 2023 1.960 1.980 1.950 1.980 1.836 836,000
Dec 8, 2023 1.990 1.990 1.970 1.980 1.836 424,000
Dec 7, 2023 1.970 1.990 1.960 1.990 1.845 745,000
Dec 6, 2023 1.960 1.990 1.960 1.970 1.826 713,500
Dec 5, 2023 1.980 1.990 1.960 1.960 1.817 1,262,000
Dec 4, 2023 2.010 2.010 1.980 1.980 1.836 733,500
Dec 1, 2023 1.990 2.010 1.990 2.010 1.863 694,500
Nov 30, 2023 2.000 2.000 1.990 2.000 1.854 577,500
Nov 29, 2023 2.010 2.010 1.980 1.990 1.845 1,163,500
Nov 28, 2023 2.010 2.010 1.990 2.000 1.854 1,812,000
Nov 27, 2023 2.020 2.020 2.000 2.010 1.863 924,000
Nov 24, 2023 2.020 2.030 2.000 2.030 1.882 1,309,000
Nov 23, 2023 2.020 2.030 2.000 2.020 1.873 662,500
Nov 22, 2023 2.020 2.030 2.000 2.020 1.873 704,000
Nov 21, 2023 2.010 2.020 2.010 2.020 1.873 412,500
Nov 20, 2023 2.000 2.010 1.990 2.000 1.854 840,000
Nov 17, 2023 2.010 2.010 1.980 1.990 1.845 1,548,000
Nov 16, 2023 2.010 2.030 2.010 2.030 1.882 1,204,500
Nov 15, 2023 2.000 2.030 2.000 2.030 1.882 1,409,000
Nov 14, 2023 2.000 2.000 1.990 2.000 1.854 1,475,000
Nov 13, 2023 1.990 2.010 1.980 2.010 1.863 535,000
Nov 10, 2023 2.000 2.010 1.990 2.010 1.863 320,500
Nov 9, 2023 2.010 2.020 2.000 2.020 1.873 816,000
Nov 8, 2023 2.010 2.020 1.990 2.020 1.873 857,000
Nov 7, 2023 2.020 2.020 1.990 2.010 1.863 2,067,000
Nov 6, 2023 2.010 2.020 2.000 2.010 1.863 1,076,500

Related Tickers