Bank of Guizhou Co., Ltd. (HKG:6199)
Hong Kong
· Delayed Price · Currency is HKD 1.110
0.00 (0.00%)
Apr 29, 2026, 3:55 PM HKT
Bank of Guizhou Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 335,000 |
| Apr 28, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 160,000 |
| Apr 27, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 87,000 |
| Apr 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 27,000 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 174,000 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 5,000 |
| Apr 21, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 222,000 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 78,000 |
| Apr 17, 2026 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 114,000 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 75,000 |
| Apr 15, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 13,000 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 572,000 |
| Apr 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 465,000 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 194,000 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 163,000 |
| Apr 8, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | - | 96,000 |
| Apr 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.09% | 42,000 |
| Apr 1, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 53,000 |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 11,000 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 27, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | - | 278,000 |
| Mar 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 833,000 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 7,000 |
| Mar 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 11,000 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 886,000 |
| Mar 20, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 259,000 |
| Mar 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 110,000 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8,000 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 4,000 |
| Mar 16, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 13,000 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -1.87% | 19,000 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | 7,000 |
| Mar 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 10, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 24,000 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 9,000 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,000 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 44,000 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 48,000 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 76,000 |
| Mar 2, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 2.94% | 333,000 |
| Feb 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,000 |
| Feb 25, 2026 | 1.00 | 1.01 | 1.00 | 1.02 | 1.02 | - | 15,000 |
| Feb 24, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 77,000 |
| Feb 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 27,000 |
| Feb 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Feb 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 12, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 3.03% | 44,000 |
| Feb 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 25,000 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Feb 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 30, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | 1.02% | 39,000 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 25,000 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 24,000 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | -1.00% | 2,000 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.09% | 114,000 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 130,000 |
| Jan 20, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 894,000 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.00% | 132,000 |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15,000 |
| Jan 15, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 14,000 |
| Jan 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 28,000 |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,000 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 434,000 |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 14,000 |
| Jan 7, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 463,000 |
| Jan 6, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 383,000 |
| Jan 5, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -3.64% | 208,000 |
| Jan 2, 2026 | 1.10 | 1.11 | 1.06 | 1.10 | 1.10 | -7.56% | 237,000 |
| Dec 31, 2025 | 1.02 | 1.20 | 1.02 | 1.19 | 1.19 | 20.20% | 904,000 |
| Dec 30, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | - | 16,000 |
| Dec 29, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 515,000 |
| Dec 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 23, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 415,000 |
| Dec 22, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 14,100 |
| Dec 19, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 2.88% | 34,011 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Dec 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 7,000 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 11, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 13,000 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 4, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 12,000 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,000 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 28, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 6,000 |