Bank of Qingdao Co., Ltd. (HKG:3866)
Hong Kong
· Delayed Price · Currency is HKD 5.17
+0.27 (5.51%)
Apr 29, 2026, 4:08 PM HKT
Bank of Qingdao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.07 | 5.25 | 5.02 | 5.15 | - | 5.10% | 12,250,000 |
| Apr 28, 2026 | 4.86 | 4.90 | 4.83 | 4.90 | 4.90 | 1.03% | 2,760,000 |
| Apr 27, 2026 | 4.75 | 4.87 | 4.77 | 4.85 | 4.85 | 1.89% | 4,533,301 |
| Apr 24, 2026 | 4.74 | 4.79 | 4.69 | 4.76 | 4.76 | 0.42% | 1,963,500 |
| Apr 23, 2026 | 4.65 | 4.74 | 4.62 | 4.74 | 4.74 | 3.04% | 4,061,499 |
| Apr 22, 2026 | 4.56 | 4.68 | 4.56 | 4.60 | 4.60 | -0.43% | 6,514,500 |
| Apr 21, 2026 | 4.49 | 4.63 | 4.46 | 4.62 | 4.62 | 3.82% | 6,239,000 |
| Apr 20, 2026 | 4.39 | 4.48 | 4.38 | 4.45 | 4.45 | 2.30% | 2,952,000 |
| Apr 17, 2026 | 4.35 | 4.39 | 4.33 | 4.35 | 4.35 | - | 3,769,500 |
| Apr 16, 2026 | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | -0.46% | 2,909,500 |
| Apr 15, 2026 | 4.45 | 4.41 | 4.35 | 4.37 | 4.37 | -0.23% | 3,981,000 |
| Apr 14, 2026 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -0.90% | 1,705,000 |
| Apr 13, 2026 | 4.37 | 4.42 | 4.35 | 4.42 | 4.42 | 0.68% | 1,039,500 |
| Apr 10, 2026 | 4.36 | 4.43 | 4.36 | 4.39 | 4.39 | 0.69% | 1,314,000 |
| Apr 9, 2026 | 4.45 | 4.45 | 4.35 | 4.36 | 4.36 | -1.13% | 1,694,728 |
| Apr 8, 2026 | 4.37 | 4.44 | 4.34 | 4.41 | 4.41 | 0.92% | 6,813,500 |
| Apr 2, 2026 | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | - | 3,670,000 |
| Apr 1, 2026 | 4.40 | 4.43 | 4.36 | 4.37 | 4.37 | 0.46% | 2,425,000 |
| Mar 31, 2026 | 4.34 | 4.38 | 4.29 | 4.35 | 4.35 | 0.69% | 4,936,600 |
| Mar 30, 2026 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | 1.41% | 1,661,500 |
| Mar 27, 2026 | 4.24 | 4.30 | 4.18 | 4.26 | 4.26 | 0.47% | 2,548,000 |
| Mar 26, 2026 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | -0.70% | 1,645,000 |
| Mar 25, 2026 | 4.21 | 4.28 | 4.20 | 4.27 | 4.27 | 0.95% | 2,037,000 |
| Mar 24, 2026 | 4.10 | 4.27 | 4.10 | 4.23 | 4.23 | 3.17% | 2,320,500 |
| Mar 23, 2026 | 4.19 | 4.18 | 4.03 | 4.10 | 4.10 | -2.15% | 2,875,500 |
| Mar 20, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -1.87% | 1,880,000 |
| Mar 19, 2026 | 4.30 | 4.31 | 4.24 | 4.27 | 4.27 | -1.39% | 1,879,000 |
| Mar 18, 2026 | 4.35 | 4.36 | 4.32 | 4.33 | 4.33 | 0.23% | 2,285,200 |
| Mar 17, 2026 | 4.39 | 4.42 | 4.31 | 4.32 | 4.32 | -1.59% | 3,350,500 |
| Mar 16, 2026 | 4.35 | 4.42 | 4.30 | 4.39 | 4.39 | 1.39% | 5,524,500 |
| Mar 13, 2026 | 4.28 | 4.39 | 4.28 | 4.33 | 4.33 | 0.46% | 5,026,000 |
| Mar 12, 2026 | 4.28 | 4.38 | 4.28 | 4.31 | 4.31 | 0.23% | 11,712,000 |
| Mar 11, 2026 | 4.24 | 4.32 | 4.23 | 4.30 | 4.30 | 1.18% | 4,403,500 |
| Mar 10, 2026 | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | - | 3,389,000 |
| Mar 9, 2026 | 4.24 | 4.27 | 4.19 | 4.25 | 4.25 | -0.47% | 3,837,000 |
| Mar 6, 2026 | 4.25 | 4.32 | 4.25 | 4.27 | 4.27 | -0.23% | 1,343,000 |
| Mar 5, 2026 | 4.25 | 4.32 | 4.24 | 4.28 | 4.28 | 1.18% | 5,425,500 |
| Mar 4, 2026 | 4.20 | 4.29 | 4.20 | 4.23 | 4.23 | -1.40% | 2,442,500 |
| Mar 3, 2026 | 4.29 | 4.39 | 4.27 | 4.29 | 4.29 | -0.23% | 2,962,000 |
| Mar 2, 2026 | 4.30 | 4.33 | 4.26 | 4.30 | 4.30 | -0.69% | 2,872,500 |
| 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 |