HKSE - Delayed Quote HKD

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

2.130 +0.020 (+0.95%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.100 2.140 2.100 2.130 2.130 3,689,000
Apr 24, 2024 2.100 2.110 2.080 2.110 2.110 892,000
Apr 23, 2024 2.090 2.100 2.080 2.100 2.100 945,000
Apr 22, 2024 2.100 2.100 2.090 2.100 2.100 932,500
Apr 19, 2024 2.090 2.100 2.080 2.100 2.100 931,000
Apr 18, 2024 2.060 2.100 2.060 2.090 2.090 4,475,000
Apr 17, 2024 2.030 2.070 2.020 2.060 2.060 2,903,500
Apr 16, 2024 2.060 2.060 2.020 2.020 2.020 2,733,500
Apr 15, 2024 2.070 2.080 2.050 2.060 2.060 1,047,000
Apr 12, 2024 2.080 2.080 2.050 2.060 2.060 2,104,500
Apr 11, 2024 2.080 2.090 2.080 2.090 2.090 755,000
Apr 10, 2024 2.090 2.100 2.080 2.100 2.100 1,893,000
Apr 9, 2024 2.100 2.110 2.090 2.090 2.090 581,000
Apr 8, 2024 2.070 2.100 2.070 2.090 2.090 2,234,500
Apr 5, 2024 2.100 2.100 2.070 2.080 2.080 737,500
Apr 3, 2024 2.080 2.100 2.080 2.100 2.100 2,280,500
Apr 2, 2024 2.090 2.100 2.070 2.080 2.080 5,940,000
Mar 28, 2024 2.080 2.090 2.050 2.070 2.070 2,365,000
Mar 27, 2024 2.070 2.090 2.070 2.080 2.080 2,289,000
Mar 26, 2024 2.070 2.080 2.050 2.080 2.080 1,313,000
Mar 25, 2024 2.070 2.070 2.050 2.060 2.060 1,541,500
Mar 22, 2024 2.080 2.080 2.050 2.070 2.070 1,007,000
Mar 21, 2024 2.070 2.080 2.060 2.080 2.080 968,000
Mar 20, 2024 2.060 2.070 2.050 2.070 2.070 681,000
Mar 19, 2024 2.070 2.080 2.050 2.070 2.070 2,919,500
Mar 18, 2024 2.040 2.080 2.040 2.080 2.080 1,974,500
Mar 15, 2024 2.050 2.050 2.030 2.040 2.040 2,391,500
Mar 14, 2024 2.050 2.060 2.040 2.050 2.050 740,000
Mar 13, 2024 2.070 2.070 2.030 2.050 2.050 1,741,000
Mar 12, 2024 2.050 2.070 2.040 2.060 2.060 3,755,000
Mar 11, 2024 2.060 2.060 2.040 2.050 2.050 2,319,000
Mar 8, 2024 2.030 2.060 2.020 2.060 2.060 1,607,500
Mar 7, 2024 2.040 2.050 2.020 2.030 2.030 2,043,000
Mar 6, 2024 2.030 2.050 2.020 2.040 2.040 2,538,000
Mar 5, 2024 2.020 2.050 2.010 2.030 2.030 3,991,000
Mar 4, 2024 2.050 2.050 2.020 2.020 2.020 1,558,500
Mar 1, 2024 2.050 2.060 2.040 2.050 2.050 1,659,500
Feb 29, 2024 2.040 2.060 2.040 2.050 2.050 3,369,842
Feb 28, 2024 2.060 2.080 2.020 2.030 2.030 3,482,000
Feb 27, 2024 2.050 2.080 2.050 2.070 2.070 3,650,500
Feb 26, 2024 2.110 2.110 2.050 2.050 2.050 4,712,500
Feb 23, 2024 2.100 2.120 2.100 2.110 2.110 1,523,000
Feb 22, 2024 2.110 2.110 2.080 2.100 2.100 1,782,500
Feb 21, 2024 2.060 2.130 2.050 2.090 2.090 6,471,500
Feb 20, 2024 2.060 2.070 2.040 2.040 2.040 2,231,500
Feb 19, 2024 2.050 2.060 2.030 2.060 2.060 2,050,500
Feb 16, 2024 2.030 2.050 2.030 2.040 2.040 63,500
Feb 15, 2024 2.020 2.050 1.990 2.020 2.020 85,000
Feb 14, 2024 2.040 2.050 2.040 2.050 2.050 46,500
Feb 9, 2024 2.050 2.050 2.050 2.050 2.050 -
Feb 8, 2024 2.050 2.070 2.020 2.060 2.060 3,430,500
Feb 7, 2024 2.040 2.060 2.020 2.040 2.040 2,847,000
Feb 6, 2024 1.970 2.040 1.960 2.030 2.030 6,407,500
Feb 5, 2024 1.990 1.990 1.950 1.970 1.970 2,834,000
Feb 2, 2024 1.970 1.990 1.940 1.970 1.970 4,729,500
Feb 1, 2024 1.960 1.980 1.950 1.970 1.970 1,585,500
Jan 31, 2024 1.940 1.990 1.940 1.960 1.960 2,537,000
Jan 30, 2024 1.970 1.970 1.940 1.940 1.940 1,789,000
Jan 29, 2024 1.960 1.990 1.960 1.960 1.960 3,626,000
Jan 26, 2024 1.950 1.980 1.940 1.950 1.950 5,312,700
Jan 25, 2024 1.920 1.950 1.910 1.940 1.940 3,663,500
Jan 24, 2024 1.860 1.930 1.850 1.920 1.920 8,972,500
Jan 23, 2024 1.850 1.870 1.840 1.850 1.850 15,196,500
Jan 22, 2024 1.870 1.860 1.820 1.840 1.840 3,842,500
Jan 19, 2024 1.860 1.870 1.840 1.860 1.860 7,430,000
Jan 18, 2024 1.880 1.890 1.850 1.860 1.860 9,189,000
Jan 17, 2024 1.920 1.920 1.860 1.880 1.880 4,534,000
Jan 16, 2024 1.920 1.930 1.910 1.920 1.920 1,523,500
Jan 15, 2024 1.910 1.910 1.910 1.910 1.910 -
Jan 12, 2024 1.910 1.920 1.900 1.920 1.920 1,086,500
Jan 11, 2024 1.920 1.920 1.900 1.910 1.910 889,500
Jan 10, 2024 1.910 1.930 1.900 1.920 1.920 1,281,000
Jan 9, 2024 1.900 1.920 1.900 1.920 1.920 519,000
Jan 8, 2024 1.920 1.920 1.900 1.910 1.910 1,925,500
Jan 5, 2024 1.910 1.930 1.900 1.910 1.910 3,359,500
Jan 4, 2024 1.910 1.910 1.900 1.900 1.900 1,264,000
Jan 3, 2024 1.920 1.920 1.900 1.910 1.910 1,555,500
Jan 2, 2024 1.920 1.930 1.910 1.920 1.920 988,500
Dec 29, 2023 1.930 1.930 1.910 1.920 1.920 3,677,500
Dec 28, 2023 1.960 1.980 1.910 1.920 1.920 27,699,500
Dec 27, 2023 1.940 1.960 1.940 1.950 1.950 2,277,500
Dec 22, 2023 1.960 1.970 1.940 1.950 1.950 1,112,500
Dec 21, 2023 1.950 1.970 1.950 1.950 1.950 602,500
Dec 20, 2023 1.970 1.970 1.950 1.960 1.960 652,000
Dec 19, 2023 1.970 1.980 1.950 1.960 1.960 447,500
Dec 18, 2023 1.980 1.990 1.960 1.970 1.970 437,000
Dec 15, 2023 1.980 2.000 1.970 1.970 1.970 833,500
Dec 14, 2023 1.980 1.980 1.960 1.970 1.970 475,500
Dec 13, 2023 1.980 1.980 1.960 1.980 1.980 471,500
Dec 12, 2023 1.980 1.990 1.960 1.990 1.990 413,500
Dec 11, 2023 1.960 1.980 1.950 1.980 1.980 836,000
Dec 8, 2023 1.990 1.990 1.970 1.980 1.980 424,000
Dec 7, 2023 1.970 1.990 1.960 1.990 1.990 745,000
Dec 6, 2023 1.960 1.990 1.960 1.970 1.970 713,500
Dec 5, 2023 1.980 1.990 1.960 1.960 1.960 1,262,000
Dec 4, 2023 2.010 2.010 1.980 1.980 1.980 733,500
Dec 1, 2023 1.990 2.010 1.990 2.010 2.010 694,500
Nov 30, 2023 2.000 2.000 1.990 2.000 2.000 577,500
Nov 29, 2023 2.010 2.010 1.980 1.990 1.990 1,163,500
Nov 28, 2023 2.010 2.010 1.990 2.000 2.000 1,812,000
Nov 27, 2023 2.020 2.020 2.000 2.010 2.010 924,000
Nov 24, 2023 2.020 2.030 2.000 2.030 2.030 1,309,000
Nov 23, 2023 2.020 2.030 2.000 2.020 2.020 662,500
Nov 22, 2023 2.020 2.030 2.000 2.020 2.020 704,000
Nov 21, 2023 2.010 2.020 2.010 2.020 2.020 412,500
Nov 20, 2023 2.000 2.010 1.990 2.000 2.000 840,000
Nov 17, 2023 2.010 2.010 1.980 1.990 1.990 1,548,000
Nov 16, 2023 2.010 2.030 2.010 2.030 2.030 1,204,500
Nov 15, 2023 2.000 2.030 2.000 2.030 2.030 1,409,000
Nov 14, 2023 2.000 2.000 1.990 2.000 2.000 1,475,000
Nov 13, 2023 1.990 2.010 1.980 2.010 2.010 535,000
Nov 10, 2023 2.000 2.010 1.990 2.010 2.010 320,500
Nov 9, 2023 2.010 2.020 2.000 2.020 2.020 816,000
Nov 8, 2023 2.010 2.020 1.990 2.020 2.020 857,000
Nov 7, 2023 2.020 2.020 1.990 2.010 2.010 2,067,000
Nov 6, 2023 2.010 2.020 2.000 2.010 2.010 1,076,500
Nov 3, 2023 2.000 2.010 1.990 2.000 2.000 661,500
Nov 2, 2023 2.000 2.000 1.990 2.000 2.000 394,000
Nov 1, 2023 1.980 2.000 1.970 1.990 1.990 682,000
Oct 31, 2023 1.990 1.990 1.970 1.990 1.990 502,000
Oct 30, 2023 1.990 2.000 1.980 1.980 1.980 954,500
Oct 27, 2023 1.990 2.000 1.980 2.000 2.000 812,000
Oct 26, 2023 1.980 1.990 1.970 1.990 1.990 759,500
Oct 25, 2023 2.000 2.000 1.970 1.990 1.990 798,991
Oct 24, 2023 1.990 1.980 1.960 1.980 1.980 980,500
Oct 20, 2023 1.990 2.000 1.970 1.990 1.990 1,468,050
Oct 19, 2023 2.000 2.010 1.980 1.990 1.990 2,313,500
Oct 18, 2023 2.020 2.030 2.010 2.010 2.010 1,259,000
Oct 17, 2023 2.010 2.020 2.000 2.020 2.020 611,500
Oct 16, 2023 2.010 2.020 2.000 2.010 2.010 942,500
Oct 13, 2023 2.000 2.030 2.000 2.020 2.020 2,755,500
Oct 12, 2023 2.030 2.050 2.000 2.020 2.020 7,524,500
Oct 11, 2023 2.000 2.010 1.990 2.000 2.000 2,224,500
Oct 10, 2023 2.010 2.010 1.990 2.000 2.000 1,931,500
Oct 9, 2023 2.000 2.030 1.990 2.010 2.010 1,553,500
Oct 6, 2023 2.000 2.000 2.000 2.000 2.000 -
Oct 5, 2023 2.020 2.030 2.000 2.000 2.000 45,000
Oct 4, 2023 2.030 2.060 2.020 2.020 2.020 189,600
Oct 3, 2023 2.040 2.070 2.030 2.060 2.060 234,500
Sep 29, 2023 2.020 2.160 2.010 2.160 2.160 519,500
Sep 28, 2023 2.010 2.020 2.000 2.020 2.020 838,800
Sep 27, 2023 1.990 2.010 1.990 2.010 2.010 1,102,000
Sep 26, 2023 2.040 2.040 1.990 1.990 1.990 5,242,000
Sep 25, 2023 2.040 2.050 2.020 2.030 2.030 5,549,000
Sep 22, 2023 2.090 2.090 2.050 2.050 2.050 8,324,000
Sep 21, 2023 2.120 2.130 2.070 2.080 2.080 1,808,500
Sep 20, 2023 2.060 2.140 2.060 2.120 2.120 5,095,500
Sep 19, 2023 2.040 2.070 2.030 2.070 2.070 941,500
Sep 18, 2023 2.040 2.040 2.020 2.040 2.040 2,550,000
Sep 15, 2023 2.070 2.090 2.040 2.050 2.050 3,536,500
Sep 14, 2023 2.070 2.090 2.070 2.070 2.070 1,960,000
Sep 13, 2023 2.130 2.140 2.060 2.070 2.070 4,554,000
Sep 12, 2023 2.160 2.160 2.120 2.150 2.150 919,500
Sep 11, 2023 2.160 2.180 2.150 2.160 2.160 543,080
Sep 7, 2023 2.190 2.190 2.160 2.180 2.180 1,193,500
Sep 6, 2023 2.150 2.190 2.150 2.190 2.190 1,149,000
Sep 5, 2023 2.190 2.190 2.160 2.170 2.170 542,000
Sep 4, 2023 2.180 2.200 2.150 2.170 2.170 2,919,500
Aug 31, 2023 2.140 2.140 2.110 2.120 2.120 669,500
Aug 30, 2023 2.140 2.150 2.100 2.110 2.110 458,500
Aug 29, 2023 2.130 2.140 2.100 2.130 2.130 1,368,000
Aug 28, 2023 2.200 2.240 2.120 2.130 2.130 2,329,500
Aug 25, 2023 2.140 2.150 2.110 2.130 2.130 1,095,000
Aug 24, 2023 2.140 2.140 2.100 2.140 2.140 1,641,500
Aug 23, 2023 2.110 2.140 2.110 2.130 2.130 989,500
Aug 22, 2023 2.150 2.140 2.110 2.130 2.130 991,500
Aug 21, 2023 2.150 2.150 2.110 2.110 2.110 673,000
Aug 18, 2023 2.150 2.170 2.130 2.140 2.140 3,558,500
Aug 17, 2023 2.160 2.160 2.120 2.150 2.150 1,205,500
Aug 16, 2023 2.160 2.170 2.120 2.150 2.150 2,202,000
Aug 15, 2023 2.200 2.210 2.140 2.160 2.160 6,061,000
Aug 14, 2023 2.210 2.220 2.190 2.200 2.200 2,176,000
Aug 11, 2023 2.250 2.260 2.210 2.230 2.230 2,086,500
Aug 10, 2023 2.280 2.280 2.220 2.270 2.270 920,000
Aug 9, 2023 2.270 2.270 2.230 2.240 2.240 1,592,500
Aug 8, 2023 2.290 2.290 2.240 2.260 2.260 3,480,500
Aug 7, 2023 2.330 2.330 2.270 2.280 2.280 1,566,000
Aug 4, 2023 2.370 2.390 2.310 2.330 2.330 5,077,500
Aug 3, 2023 2.370 2.390 2.340 2.350 2.350 3,632,000
Aug 2, 2023 2.400 2.420 2.350 2.380 2.380 2,415,000
Aug 1, 2023 2.410 2.460 2.380 2.400 2.400 1,768,000
Jul 31, 2023 2.400 2.470 2.400 2.430 2.430 4,311,478
Jul 28, 2023 2.340 2.410 2.280 2.400 2.400 2,031,000
Jul 27, 2023 2.290 2.350 2.280 2.330 2.330 831,500
Jul 26, 2023 2.320 2.330 2.280 2.310 2.310 586,000
Jul 25, 2023 2.260 2.330 2.240 2.330 2.330 1,212,500
Jul 24, 2023 2.270 2.270 2.230 2.260 2.260 129,500
Jul 21, 2023 2.230 2.270 2.230 2.250 2.250 95,000
Jul 20, 2023 2.220 2.250 2.220 2.250 2.250 38,500
Jul 19, 2023 2.250 2.250 2.220 2.250 2.250 165,000
Jul 18, 2023 2.250 2.290 2.230 2.250 2.250 627,000
Jul 14, 2023 2.270 2.270 2.240 2.260 2.260 163,500
Jul 13, 2023 2.250 2.260 2.230 2.260 2.260 331,000
Jul 12, 2023 2.240 2.240 2.210 2.230 2.230 333,000
Jul 11, 2023 2.210 2.240 2.200 2.240 2.240 361,500
Jul 10, 2023 2.230 2.230 2.200 2.230 2.230 409,500
Jul 7, 2023 2.240 2.240 2.190 2.200 2.200 763,500
Jul 6, 2023 2.240 2.250 2.220 2.240 2.240 308,500
Jul 5, 2023 2.260 2.280 2.240 2.250 2.250 276,000
Jul 4, 2023 2.270 2.270 2.250 2.270 2.270 222,000
Jul 3, 2023 2.250 2.280 2.240 2.260 2.260 886,500
Jun 30, 2023 2.230 2.260 2.230 2.250 2.250 861,000
Jun 29, 2023 2.250 2.250 2.220 2.240 2.240 61,500
Jun 28, 2023 2.260 2.260 2.220 2.250 2.250 210,000
Jun 27, 2023 2.310 2.310 2.230 2.250 2.250 1,339,500
Jun 26, 2023 2.250 2.280 2.240 2.250 2.250 629,000
Jun 23, 2023 2.280 2.280 2.210 2.240 2.240 30,500
Jun 21, 2023 2.300 2.300 2.280 2.290 2.290 460,000
Jun 20, 2023 2.310 2.320 2.300 2.310 2.310 272,500
Jun 19, 2023 2.330 2.330 2.300 2.320 2.320 343,500
Jun 16, 2023 2.350 2.350 2.310 2.320 2.320 452,000
Jun 15, 2023 2.330 2.330 2.300 2.330 2.330 1,236,000
Jun 14, 2023 2.340 2.350 2.310 2.320 2.320 817,500
Jun 13, 2023 2.330 2.360 2.330 2.340 2.340 177,500
Jun 12, 2023 2.360 2.370 2.310 2.350 2.350 406,000
Jun 9, 2023 2.360 2.380 2.350 2.370 2.370 433,000
Jun 8, 2023 2.350 2.360 2.330 2.360 2.360 522,500
Jun 7, 2023 2.340 2.370 2.340 2.350 2.350 489,500
Jun 6, 2023 2.350 2.390 2.340 2.340 2.340 427,500
Jun 5, 2023 2.380 2.380 2.340 2.350 2.350 354,500
Jun 2, 2023 0.177 Dividend
Jun 2, 2023 2.390 2.390 2.320 2.380 2.380 870,500
Jun 1, 2023 2.490 2.520 2.470 2.520 2.343 401,000
May 31, 2023 2.550 2.550 2.470 2.510 2.333 655,000
May 30, 2023 2.550 2.560 2.500 2.540 2.361 562,000
May 29, 2023 2.570 2.570 2.480 2.560 2.380 1,121,500
May 25, 2023 2.580 2.580 2.550 2.580 2.399 4,439,000
May 24, 2023 2.620 2.620 2.550 2.600 2.417 476,500
May 23, 2023 2.650 2.650 2.590 2.620 2.436 1,022,500
May 22, 2023 2.650 2.650 2.600 2.650 2.464 900,000
May 19, 2023 2.630 2.650 2.600 2.640 2.454 369,000
May 18, 2023 2.650 2.700 2.610 2.640 2.454 1,112,500
May 17, 2023 2.600 2.640 2.590 2.620 2.436 797,000
May 16, 2023 2.670 2.670 2.530 2.610 2.426 760,500
May 15, 2023 2.650 2.670 2.600 2.650 2.464 604,500
May 12, 2023 2.670 2.680 2.630 2.650 2.464 1,020,000
May 11, 2023 2.680 2.720 2.640 2.690 2.501 1,017,500
May 10, 2023 2.800 2.800 2.640 2.670 2.482 2,205,000
May 9, 2023 2.900 2.950 2.720 2.730 2.538 6,847,500
May 8, 2023 2.660 2.890 2.650 2.830 2.631 7,998,500
May 5, 2023 2.680 2.730 2.640 2.640 2.454 1,923,000
May 4, 2023 2.540 2.710 2.540 2.660 2.473 1,998,000
May 3, 2023 2.570 2.610 2.570 2.610 2.426 32,000
May 2, 2023 2.590 2.650 2.590 2.620 2.436 39,000
Apr 28, 2023 2.560 2.600 2.550 2.600 2.417 478,000
Apr 27, 2023 2.550 2.550 2.510 2.550 2.371 105,129
Apr 26, 2023 2.500 2.540 2.490 2.530 2.352 536,000
Apr 25, 2023 2.540 2.560 2.500 2.510 2.333 660,000

Related Tickers

ALBKF Alpha Services and Holdings S.A.
1.7500
0.00%
 
COGQF Chongqing Rural Commercial Bank Co., Ltd.
0.4051
0.00%
 
CBBYF Virgin Money UK PLC
2.2000
0.00%
 
BKQNF Bank of Queensland Limited
3.8650
0.00%
 
ABTO AB&T Financial Corp.
0.6901
0.00%
 
PPERF PT Bank Mandiri (Persero) Tbk
0.4353
0.00%
 
TCNB Town Center Bank
5.73
0.00%
 
0RJN.IL Banco Comercial Português, S.A.
0.3182
+1.14%
 
MTRBF Metro Bank Holdings PLC
0.3725
0.00%
 
BCTF Bancorp 34, Inc.
9.12
0.00%