Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong
· Delayed Price · Currency is HKD 4.330
+0.010 (0.23%)
At close: Feb 27, 2026
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.30 | 4.37 | 4.30 | 4.33 | 4.33 | 0.23% | 2,360,000 |
| Feb 26, 2026 | 4.35 | 4.40 | 4.32 | 4.32 | 4.32 | -0.69% | 1,913,500 |
| Feb 25, 2026 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -1.58% | 2,419,500 |
| Feb 24, 2026 | 4.46 | 4.46 | 4.32 | 4.42 | 4.42 | -2.86% | 5,373,500 |
| Feb 23, 2026 | 4.42 | 4.55 | 4.36 | 4.55 | 4.55 | 4.12% | 728,500 |
| Feb 20, 2026 | 4.53 | 4.53 | 4.30 | 4.37 | 4.37 | -2.24% | 768,500 |
| Feb 16, 2026 | 4.43 | 4.48 | 4.38 | 4.47 | 4.47 | 0.90% | 1,528,000 |
| Feb 13, 2026 | 4.57 | 4.57 | 4.41 | 4.43 | 4.43 | -3.49% | 3,676,000 |
| Feb 12, 2026 | 4.52 | 4.64 | 4.56 | 4.59 | 4.59 | 0.66% | 5,679,750 |
| Feb 11, 2026 | 4.53 | 4.58 | 4.41 | 4.56 | 4.56 | 1.56% | 6,387,500 |
| Feb 10, 2026 | 4.48 | 4.53 | 4.42 | 4.49 | 4.49 | 0.67% | 6,449,500 |
| Feb 9, 2026 | 4.38 | 4.46 | 4.37 | 4.46 | 4.46 | 1.59% | 5,959,500 |
| Feb 6, 2026 | 4.41 | 4.45 | 4.37 | 4.39 | 4.39 | -1.13% | 5,342,000 |
| Feb 5, 2026 | 4.44 | 4.49 | 4.42 | 4.44 | 4.44 | 1.14% | 6,047,500 |
| Feb 4, 2026 | 4.20 | 4.46 | 4.20 | 4.39 | 4.39 | 5.02% | 11,942,000 |
| Feb 3, 2026 | 4.23 | 4.27 | 4.18 | 4.18 | 4.18 | -0.48% | 10,414,000 |
| Feb 2, 2026 | 4.21 | 4.26 | 4.19 | 4.20 | 4.20 | -0.24% | 7,569,000 |
| Jan 30, 2026 | 4.14 | 4.28 | 4.14 | 4.21 | 4.21 | 0.96% | 15,179,500 |
| Jan 29, 2026 | 4.08 | 4.29 | 4.08 | 4.17 | 4.17 | 5.04% | 21,338,500 |
| Jan 28, 2026 | 3.98 | 4.00 | 3.93 | 3.97 | 3.97 | -0.50% | 3,186,500 |
| Jan 27, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 2.05% | 4,761,000 |
| Jan 26, 2026 | 3.89 | 3.95 | 3.86 | 3.91 | 3.91 | - | 2,623,000 |
| Jan 23, 2026 | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | 0.51% | 4,249,500 |
| Jan 22, 2026 | 3.86 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 2,436,000 |
| Jan 21, 2026 | 3.83 | 3.89 | 3.81 | 3.88 | 3.88 | 0.78% | 4,073,114 |
| Jan 20, 2026 | 3.79 | 3.88 | 3.74 | 3.85 | 3.85 | 2.12% | 8,018,587 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.73 | 3.77 | 3.77 | -0.26% | 4,390,472 |
| Jan 16, 2026 | 3.80 | 3.83 | 3.76 | 3.78 | 3.78 | -0.26% | 3,217,000 |
| Jan 15, 2026 | 3.82 | 3.84 | 3.76 | 3.79 | 3.79 | -0.52% | 2,200,000 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.79 | 3.81 | 3.81 | - | 1,594,000 |
| Jan 13, 2026 | 3.84 | 3.86 | 3.80 | 3.81 | 3.81 | -0.78% | 3,615,485 |
| Jan 12, 2026 | 3.83 | 3.85 | 3.78 | 3.84 | 3.84 | - | 1,960,000 |
| Jan 9, 2026 | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.26% | 1,216,000 |
| Jan 8, 2026 | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | -1.29% | 1,739,500 |
| Jan 7, 2026 | 3.85 | 3.90 | 3.85 | 3.88 | 3.88 | 0.26% | 1,057,500 |
| Jan 6, 2026 | 3.84 | 3.91 | 3.84 | 3.87 | 3.87 | 0.52% | 2,745,000 |
| Jan 5, 2026 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | 0.79% | 877,500 |
| Jan 2, 2026 | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | -0.52% | 374,500 |
| Dec 31, 2025 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -0.26% | 436,500 |
| Dec 30, 2025 | 3.83 | 3.87 | 3.81 | 3.85 | 3.85 | -0.26% | 2,247,500 |
| Dec 29, 2025 | 3.87 | 3.90 | 3.81 | 3.86 | 3.86 | -0.26% | 2,282,798 |
| Dec 24, 2025 | 3.87 | 3.91 | 3.87 | 3.87 | 3.87 | -1.28% | 508,000 |
| Dec 23, 2025 | 3.87 | 3.93 | 3.87 | 3.92 | 3.92 | - | 523,500 |
| Dec 22, 2025 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | 0.26% | 983,050 |
| Dec 19, 2025 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | 0.26% | 1,523,000 |
| Dec 18, 2025 | 3.78 | 3.91 | 3.78 | 3.90 | 3.90 | 2.36% | 2,829,000 |
| Dec 17, 2025 | 3.84 | 3.84 | 3.76 | 3.81 | 3.81 | -0.26% | 1,787,500 |
| Dec 16, 2025 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.26% | 2,850,000 |
| Dec 15, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.26% | 824,000 |
| Dec 12, 2025 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | 1.06% | 2,610,000 |
| Dec 11, 2025 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 1,556,500 |
| Dec 10, 2025 | 3.88 | 3.90 | 3.79 | 3.80 | 3.80 | -2.56% | 4,047,000 |
| Dec 9, 2025 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | -1.27% | 2,454,500 |
| Dec 8, 2025 | 4.01 | 4.02 | 3.94 | 3.95 | 3.95 | -1.50% | 2,282,000 |
| 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 |