Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong
· Delayed Price · Currency is HKD 4.010
-0.010 (-0.25%)
At close: Dec 5, 2025
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.06 | 4.00 | 4.01 | 4.01 | -0.25% | 6,709,000 |
| Dec 4, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | 0.25% | 1,484,500 |
| Dec 3, 2025 | 4.00 | 4.02 | 3.96 | 4.01 | 4.01 | - | 2,400,000 |
| Dec 2, 2025 | 4.02 | 4.05 | 3.99 | 4.01 | 4.01 | -1.23% | 3,467,500 |
| Dec 1, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.27% | 3,507,000 |
| Nov 28, 2025 | 4.04 | 4.04 | 3.97 | 3.97 | 3.97 | -1.49% | 2,767,000 |
| Nov 27, 2025 | 4.00 | 4.04 | 3.96 | 4.03 | 4.03 | 1.77% | 5,876,000 |
| Nov 26, 2025 | 4.00 | 4.04 | 3.95 | 3.96 | 3.96 | -1.74% | 5,393,000 |
| Nov 25, 2025 | 3.97 | 4.03 | 3.92 | 4.03 | 4.03 | 3.07% | 4,973,500 |
| Nov 24, 2025 | 3.89 | 3.96 | 3.87 | 3.91 | 3.91 | 0.51% | 5,194,500 |
| Nov 21, 2025 | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | -2.99% | 3,051,000 |
| Nov 20, 2025 | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | 1.78% | 2,202,500 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.92 | 3.94 | 3.94 | -0.51% | 2,026,500 |
| Nov 18, 2025 | 4.06 | 4.06 | 3.95 | 3.96 | 3.96 | -2.22% | 4,428,500 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.02 | 4.05 | 4.05 | -1.94% | 4,969,500 |
| Nov 14, 2025 | 4.14 | 4.18 | 4.12 | 4.13 | 4.13 | -0.24% | 3,813,000 |
| Nov 13, 2025 | 4.14 | 4.17 | 4.09 | 4.14 | 4.14 | - | 3,740,500 |
| Nov 12, 2025 | 4.16 | 4.22 | 4.13 | 4.14 | 4.14 | - | 4,198,500 |
| Nov 11, 2025 | 4.11 | 4.16 | 4.09 | 4.14 | 4.14 | 1.22% | 9,504,000 |
| Nov 10, 2025 | 4.04 | 4.10 | 4.01 | 4.09 | 4.09 | 1.74% | 5,470,100 |
| Nov 7, 2025 | 4.10 | 4.11 | 4.00 | 4.02 | 4.02 | -1.71% | 10,122,500 |
| Nov 6, 2025 | 4.27 | 4.27 | 4.02 | 4.09 | 4.09 | -3.54% | 20,527,000 |
| Nov 5, 2025 | 4.30 | 4.31 | 4.24 | 4.24 | 4.24 | -1.17% | 79,637,000 |
| Nov 4, 2025 | 4.31 | 4.32 | 4.24 | 4.29 | 4.29 | 0.23% | 59,218,000 |
| Nov 3, 2025 | 4.31 | 4.37 | 4.28 | 4.28 | 4.28 | -0.23% | 56,209,000 |
| Oct 31, 2025 | 4.32 | 4.35 | 4.24 | 4.29 | 4.29 | 0.47% | 46,882,000 |
| Oct 30, 2025 | 4.24 | 4.32 | 4.13 | 4.27 | 4.27 | 0.47% | 26,254,500 |
| Oct 28, 2025 | 4.38 | 4.40 | 4.25 | 4.25 | 4.25 | -2.52% | 11,823,000 |
| Oct 27, 2025 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -1.58% | 8,595,500 |
| Oct 24, 2025 | 4.44 | 4.48 | 4.37 | 4.43 | 4.43 | 1.37% | 3,106,071 |
| Oct 23, 2025 | 4.40 | 4.49 | 4.36 | 4.37 | 4.37 | -0.68% | 5,024,500 |
| Oct 22, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 2,425,500 |
| Oct 21, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -0.67% | 1,496,000 |
| Oct 20, 2025 | 4.49 | 4.49 | 4.38 | 4.47 | 4.47 | 0.45% | 1,742,500 |
| Oct 17, 2025 | 4.47 | 4.50 | 4.42 | 4.45 | 4.45 | - | 2,206,500 |
| Oct 16, 2025 | 4.42 | 4.49 | 4.40 | 4.45 | 4.45 | 1.37% | 2,290,500 |
| Oct 15, 2025 | 4.30 | 4.45 | 4.28 | 4.39 | 4.39 | 3.05% | 4,865,500 |
| Oct 14, 2025 | 4.20 | 4.34 | 4.20 | 4.26 | 4.26 | 1.19% | 6,969,500 |
| Oct 13, 2025 | 4.16 | 4.21 | 4.09 | 4.21 | 4.21 | 0.48% | 3,813,000 |
| Oct 10, 2025 | 4.16 | 4.22 | 4.14 | 4.19 | 4.19 | 0.96% | 2,001,000 |
| Oct 9, 2025 | 4.22 | 4.28 | 4.15 | 4.15 | 4.15 | -0.24% | 4,626,000 |
| Oct 8, 2025 | 4.22 | 4.22 | 4.10 | 4.16 | 4.16 | -1.19% | 800,000 |
| Oct 6, 2025 | 4.21 | 4.27 | 4.18 | 4.21 | 4.21 | -0.94% | 483,000 |
| Oct 3, 2025 | 4.31 | 4.32 | 4.24 | 4.25 | 4.25 | -0.93% | 1,002,500 |
| Oct 2, 2025 | 4.36 | 4.36 | 4.21 | 4.29 | 4.29 | -1.61% | 468,000 |
| Sep 30, 2025 | 4.35 | 4.37 | 4.27 | 4.36 | 4.36 | 1.16% | 3,376,500 |
| Sep 29, 2025 | 4.30 | 4.36 | 4.23 | 4.31 | 4.31 | 0.70% | 3,306,500 |
| Sep 26, 2025 | 4.26 | 4.39 | 4.23 | 4.28 | 4.28 | 0.47% | 7,098,000 |
| Sep 25, 2025 | 4.25 | 4.31 | 4.25 | 4.26 | 4.26 | -0.93% | 7,766,500 |
| Sep 24, 2025 | 4.24 | 4.36 | 4.22 | 4.30 | 4.30 | 1.42% | 11,297,500 |
| Sep 23, 2025 | 4.20 | 4.33 | 4.19 | 4.24 | 4.24 | 0.71% | 5,086,500 |
| Sep 22, 2025 | 4.27 | 4.27 | 4.15 | 4.21 | 4.21 | -1.64% | 2,561,500 |
| Sep 19, 2025 | 4.19 | 4.28 | 4.18 | 4.28 | 4.28 | 2.39% | 2,249,500 |
| Sep 18, 2025 | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | -2.34% | 1,507,833 |
| Sep 17, 2025 | 4.29 | 4.29 | 4.23 | 4.28 | 4.28 | 1.18% | 1,470,000 |
| Sep 16, 2025 | 4.28 | 4.28 | 4.19 | 4.23 | 4.23 | -0.47% | 1,477,000 |
| Sep 15, 2025 | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -2.30% | 2,628,500 |
| Sep 12, 2025 | 4.46 | 4.46 | 4.33 | 4.35 | 4.35 | -2.03% | 1,826,500 |
| Sep 11, 2025 | 4.35 | 4.45 | 4.35 | 4.44 | 4.44 | - | 853,500 |
| Sep 10, 2025 | 4.44 | 4.44 | 4.35 | 4.44 | 4.44 | 2.54% | 1,411,000 |
| Sep 9, 2025 | 4.40 | 4.44 | 4.31 | 4.33 | 4.33 | -2.70% | 3,381,500 |
| Sep 8, 2025 | 4.54 | 4.54 | 4.41 | 4.45 | 4.45 | -1.55% | 1,804,500 |
| Sep 5, 2025 | 4.55 | 4.59 | 4.48 | 4.52 | 4.52 | -0.66% | 2,750,500 |
| Sep 4, 2025 | 4.50 | 4.62 | 4.41 | 4.55 | 4.55 | 0.89% | 4,295,000 |
| Sep 3, 2025 | 4.44 | 4.63 | 4.38 | 4.51 | 4.51 | 4.16% | 5,490,500 |
| Sep 2, 2025 | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | 1.64% | 1,769,000 |
| Sep 1, 2025 | 4.31 | 4.31 | 4.19 | 4.26 | 4.26 | 0.71% | 3,465,000 |
| Aug 29, 2025 | 4.21 | 4.38 | 4.21 | 4.23 | 4.23 | - | 6,651,500 |
| Aug 28, 2025 | 4.12 | 4.23 | 4.12 | 4.23 | 4.23 | 2.17% | 2,018,000 |
| Aug 27, 2025 | 4.16 | 4.19 | 4.10 | 4.14 | 4.14 | -0.48% | 2,531,500 |
| Aug 26, 2025 | 4.26 | 4.25 | 4.16 | 4.16 | 4.16 | -0.95% | 2,130,000 |
| Aug 25, 2025 | 4.25 | 4.26 | 4.20 | 4.20 | 4.20 | -0.94% | 1,499,500 |
| Aug 22, 2025 | 4.33 | 4.33 | 4.23 | 4.24 | 4.24 | -1.40% | 607,000 |
| Aug 21, 2025 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 0.23% | 1,225,500 |
| Aug 20, 2025 | 4.19 | 4.30 | 4.17 | 4.29 | 4.29 | 2.39% | 2,496,000 |
| Aug 19, 2025 | 4.12 | 4.24 | 4.12 | 4.19 | 4.19 | 1.21% | 5,219,500 |
| Aug 18, 2025 | 4.11 | 4.20 | 4.09 | 4.14 | 4.14 | -0.24% | 4,936,000 |
| Aug 15, 2025 | 4.17 | 4.18 | 4.08 | 4.15 | 4.15 | -1.66% | 3,149,500 |
| Aug 14, 2025 | 4.15 | 4.23 | 4.15 | 4.22 | 4.22 | 1.44% | 1,139,399 |
| Aug 13, 2025 | 4.22 | 4.27 | 4.14 | 4.16 | 4.16 | -1.65% | 2,103,601 |
| Aug 12, 2025 | 4.26 | 4.26 | 4.22 | 4.23 | 4.23 | 0.71% | 715,500 |
| Aug 11, 2025 | 4.28 | 4.28 | 4.19 | 4.20 | 4.20 | -0.94% | 470,000 |
| Aug 8, 2025 | 4.30 | 4.31 | 4.24 | 4.24 | 4.24 | -1.85% | 1,110,000 |
| Aug 7, 2025 | 4.28 | 4.32 | 4.23 | 4.32 | 4.32 | 0.93% | 2,016,500 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.19 | 4.28 | 4.28 | - | 2,281,500 |
| Aug 5, 2025 | 4.17 | 4.28 | 4.14 | 4.28 | 4.28 | 2.15% | 4,185,500 |
| Aug 4, 2025 | 3.97 | 4.20 | 3.97 | 4.19 | 4.19 | 4.49% | 4,388,500 |
| Aug 1, 2025 | 4.13 | 4.17 | 4.01 | 4.01 | 4.01 | -0.50% | 2,708,000 |
| Jul 31, 2025 | 4.09 | 4.10 | 3.92 | 4.03 | 4.03 | -2.42% | 5,671,500 |
| Jul 30, 2025 | 4.13 | 4.15 | 4.06 | 4.13 | 4.13 | -0.24% | 1,608,500 |
| Jul 29, 2025 | 4.28 | 4.28 | 4.12 | 4.14 | 4.14 | -3.27% | 3,144,000 |
| Jul 28, 2025 | 4.23 | 4.33 | 4.20 | 4.28 | 4.28 | 1.66% | 2,928,000 |
| Jul 25, 2025 | 4.20 | 4.22 | 4.15 | 4.21 | 4.21 | 0.48% | 2,063,000 |
| Jul 24, 2025 | 4.24 | 4.27 | 4.17 | 4.19 | 4.19 | -1.64% | 2,443,000 |
| Jul 23, 2025 | 4.25 | 4.30 | 4.24 | 4.26 | 4.26 | 0.47% | 2,243,000 |
| Jul 22, 2025 | 4.26 | 4.29 | 4.21 | 4.24 | 4.24 | -0.47% | 2,457,000 |
| Jul 21, 2025 | 4.39 | 4.39 | 4.26 | 4.26 | 4.26 | -2.52% | 2,656,500 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.30 | 4.37 | 4.37 | 1.39% | 2,362,500 |
| Jul 17, 2025 | 4.41 | 4.47 | 4.31 | 4.31 | 4.31 | -3.15% | 3,433,500 |
| Jul 16, 2025 | 4.42 | 4.47 | 4.31 | 4.45 | 4.45 | 0.45% | 4,678,500 |