HKSE - Delayed Quote
HKD
Bank of Qingdao Co., Ltd. (3866.HK)
4.980
+0.050
(+1.01%)
As of 11:59:41 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.955
5.070
4.940
4.950
4.950
5,911,000
Oct 30, 2026
5.045
5.025
4.910
4.930
4.930
15,319,500
Oct 29, 2026
4.855
5.110
4.845
4.960
4.960
38,853,000
Oct 28, 2026
4.755
4.825
4.750
4.785
4.785
5,711,000
Oct 27, 2026
4.715
4.825
4.715
4.765
4.765
5,941,000
Oct 26, 2026
4.745
4.810
4.720
4.735
4.735
5,674,500
Oct 23, 2026
4.755
4.825
4.695
4.770
4.770
3,085,500
Oct 22, 2026
4.945
4.945
4.695
4.825
4.825
5,650,500
Oct 21, 2026
4.835
4.910
4.835
4.895
4.895
1,928,500
Oct 20, 2026
4.900
4.900
4.760
4.825
4.825
3,479,500
Oct 16, 2026
4.920
4.930
4.800
4.810
4.810
3,061,000
Oct 15, 2026
5.090
5.090
4.830
4.860
4.860
4,295,500
Oct 14, 2026
5.065
5.120
4.980
5.000
5.000
3,447,000
Oct 13, 2026
5.190
5.190
5.000
5.070
5.070
5,307,500
Oct 12, 2026
5.045
5.180
5.030
5.155
5.155
3,973,000
Oct 9, 2026
5.050
5.075
4.950
5.000
5.000
2,956,929
Oct 8, 2026
4.960
5.050
4.945
5.050
5.050
4,661,090
Oct 7, 2026
4.840
4.930
4.805
4.900
4.900
1,572,500
Oct 6, 2026
4.860
4.860
4.780
4.825
4.825
899,000
Oct 5, 2026
4.840
4.840
4.750
4.820
4.820
1,009,000
Oct 2, 2026
4.850
4.900
4.755
4.840
4.840
1,438,500
Sep 30, 2026
4.970
5.080
4.940
5.030
5.030
2,767,981
Sep 29, 2026
5.000
5.000
4.950
4.980
4.980
624,500
Sep 28, 2026
5.000
5.070
4.935
4.980
4.980
1,674,500
Sep 25, 2026
5.270
5.270
4.870
4.930
4.930
712,000
Sep 24, 2026
4.985
5.060
4.975
5.025
5.025
1,331,500
Sep 23, 2026
5.065
5.035
4.990
4.995
4.995
1,145,500
Sep 22, 2026
5.115
5.115
4.990
5.035
5.035
1,260,500
Sep 21, 2026
5.060
5.125
4.980
5.105
5.105
2,405,500
Sep 18, 2026
5.030
5.060
4.950
5.020
5.020
2,439,000
Sep 17, 2026
5.095
5.095
4.925
5.035
5.035
1,594,451
Sep 16, 2026
5.100
5.080
5.000
5.060
5.060
3,840,049
Sep 15, 2026
5.145
5.150
5.005
5.040
5.040
1,806,000
Sep 14, 2026
5.175
5.225
5.095
5.140
5.140
1,822,500
Sep 11, 2026
5.275
5.275
5.120
5.165
5.165
1,856,500
Sep 10, 2026
5.190
5.255
5.090
5.245
5.245
2,043,500
Sep 9, 2026
5.175
5.175
5.045
5.160
5.160
2,590,000
Sep 8, 2026
5.200
5.185
5.080
5.155
5.155
2,479,000
Sep 7, 2026
5.375
5.375
5.155
5.165
5.165
2,661,500
Sep 4, 2026
5.365
5.375
5.300
5.370
5.370
2,560,500
Sep 3, 2026
5.345
5.405
5.315
5.330
5.330
3,679,000
Sep 2, 2026
5.255
5.390
5.225
5.350
5.350
7,118,500
Sep 1, 2026
5.130
5.260
5.080
5.260
5.260
4,192,400
Aug 31, 2026
5.015
5.150
4.995
5.110
5.110
5,819,000
Aug 28, 2026
5.080
5.180
4.980
5.065
5.065
10,723,500
Aug 27, 2026
5.000
5.040
4.925
5.015
5.015
2,214,500
Aug 26, 2026
5.040
5.060
4.975
5.025
5.025
4,101,000
Aug 25, 2026
5.075
5.085
4.975
4.980
4.980
2,210,182
Aug 24, 2026
4.980
5.070
4.960
5.060
5.060
4,258,818
Aug 21, 2026
4.900
4.980
4.890
4.980
4.980
3,591,500
Aug 20, 2026
4.780
4.920
4.760
4.880
4.880
2,798,500
Aug 19, 2026
4.700
4.775
4.685
4.755
4.755
1,162,000
Aug 18, 2026
4.745
4.775
4.660
4.700
4.700
1,030,000
Aug 17, 2026
4.695
4.725
4.640
4.690
4.690
1,108,000
Aug 14, 2026
4.740
4.740
4.620
4.665
4.665
1,024,500
Aug 13, 2026
4.650
4.725
4.650
4.675
4.675
1,993,000
Aug 12, 2026
4.650
4.730
4.650
4.700
4.700
1,521,000
Aug 11, 2026
4.720
4.755
4.680
4.725
4.725
926,500
Aug 10, 2026
4.640
4.785
4.640
4.720
4.720
2,705,000
Aug 7, 2026
4.770
4.770
4.650
4.680
4.680
2,632,000
Aug 6, 2026
4.770
4.770
4.660
4.745
4.745
2,763,000
Aug 5, 2026
4.720
4.755
4.670
4.750
4.750
2,988,500
Aug 4, 2026
4.885
4.885
4.705
4.765
4.765
3,415,500
Aug 3, 2026
4.935
4.965
4.830
4.860
4.860
1,573,000
Jul 31, 2026
4.920
4.930
4.810
4.870
4.870
3,339,000
Jul 30, 2026
4.880
4.990
4.860
4.970
4.970
3,889,000
Jul 29, 2026
4.820
4.880
4.810
4.860
4.860
2,077,500
Jul 28, 2026
4.780
4.850
4.710
4.820
4.820
3,193,500
Jul 27, 2026
4.700
4.790
4.700
4.780
4.780
1,952,000
Jul 24, 2026
4.760
4.770
4.700
4.720
4.720
1,313,000
Jul 23, 2026
4.730
4.760
4.650
4.760
4.760
1,099,000
Jul 22, 2026
4.660
4.700
4.610
4.660
4.660
2,943,750
Jul 21, 2026
4.790
4.830
4.660
4.660
4.660
2,069,500
Jul 20, 2026
4.680
4.790
4.630
4.740
4.740
3,605,500
Jul 17, 2026
4.620
4.660
4.560
4.630
4.630
3,938,250
Jul 16, 2026
4.650
4.690
4.570
4.610
4.610
3,766,472
Jul 15, 2026
4.480
4.660
4.480
4.620
4.620
3,052,500
Jul 14, 2026
4.530
4.530
4.410
4.520
4.520
3,440,500
Jul 13, 2026
4.420
4.540
4.420
4.500
4.500
6,588,000
Jul 10, 2026
4.440
4.510
4.430
4.470
4.470
1,969,000
Jul 9, 2026
4.490
4.550
4.480
4.510
4.510
2,305,000
Jul 8, 2026
4.490
4.580
4.480
4.550
4.550
3,023,500
Jul 7, 2026
4.550
4.550
4.390
4.460
4.460
2,955,500
Jul 6, 2026
4.420
4.520
4.330
4.510
4.510
3,022,000
Jul 3, 2026
4.330
4.420
4.330
4.360
4.360
3,946,000
Jul 2, 2026
4.300
4.360
4.250
4.300
4.300
3,073,000
Jun 30, 2026
4.370
4.370
4.210
4.220
4.220
4,753,000
Jun 29, 2026
4.210
4.370
4.240
4.370
4.370
2,354,000
Jun 26, 2026
4.390
4.450
4.260
4.310
4.310
8,078,500
Jun 25, 2026
4.440
4.440
4.290
4.390
4.390
8,799,000
Jun 24, 2026
4.450
4.450
4.310
4.420
4.420
5,030,500
Jun 23, 2026
4.520
4.530
4.400
4.450
4.450
1,727,500
Jun 22, 2026
4.470
4.500
4.310
4.460
4.460
3,886,500
Jun 18, 2026
4.580
4.500
4.330
4.430
4.430
3,952,500
Jun 17, 2026
4.640
4.640
4.470
4.520
4.520
2,908,500
Jun 16, 2026
4.600
4.640
4.530
4.570
4.570
3,250,500
Jun 15, 2026
4.660
4.730
4.550
4.590
4.590
2,101,000
Jun 12, 2026
4.590
4.690
4.590
4.640
4.640
2,495,000
Jun 11, 2026
4.570
4.640
4.500
4.580
4.580
4,973,500
Jun 10, 2026
4.410
4.640
4.370
4.610
4.610
8,541,000
Jun 9, 2026
4.370
4.440
4.340
4.410
4.410
2,252,500
Jun 8, 2026
4.320
4.400
4.280
4.350
4.350
1,375,500
Jun 5, 2026
4.390
4.420
4.330
4.350
4.350
1,469,000
Jun 4, 2026
4.400
4.400
4.300
4.320
4.320
1,831,000
Jun 3, 2026
4.430
4.430
4.330
4.390
4.390
3,430,500
Jun 2, 2026
4.330
4.440
4.330
4.410
4.410
3,182,500
Jun 1, 2026
0.206474
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
4.320
4.390
4.240
4.390
4.390
3,059,000
May 29, 2026
4.440
4.510
4.420
4.490
4.284
2,760,500
May 28, 2026
4.430
4.450
4.400
4.440
4.236
2,366,500
May 27, 2026
4.500
4.520
4.440
4.470
4.264
3,132,500
May 26, 2026
4.570
4.570
4.480
4.540
4.331
4,332,000
May 22, 2026
4.660
4.670
4.540
4.570
4.360
9,686,500
May 21, 2026
4.760
4.730
4.660
4.690
4.474
2,206,500
May 20, 2026
4.690
4.730
4.660
4.700
4.484
1,323,500
May 19, 2026
4.720
4.790
4.680
4.690
4.474
5,229,000
May 18, 2026
4.790
4.790
4.650
4.670
4.455
2,249,500
May 15, 2026
4.830
4.840
4.710
4.750
4.532
3,507,500
May 14, 2026
4.810
4.920
4.810
4.830
4.608
5,098,000
May 13, 2026
4.840
4.840
4.760
4.820
4.598
2,944,500
May 12, 2026
4.830
4.850
4.780
4.830
4.608
3,446,000
May 11, 2026
4.830
4.850
4.750
4.800
4.579
6,537,000
May 8, 2026
4.820
4.840
4.760
4.800
4.579
3,993,000
May 7, 2026
4.960
4.970
4.790
4.820
4.598
10,476,000
May 6, 2026
5.090
5.090
4.890
4.920
4.694
7,995,000
May 5, 2026
5.150
5.150
4.950
4.960
4.732
1,377,500
May 4, 2026
5.150
5.150
4.940
5.020
4.789
1,020,540
Apr 30, 2026
5.170
5.200
5.080
5.150
4.913
4,050,500
Apr 29, 2026
5.070
5.250
5.020
5.170
4.932
12,727,000
Apr 28, 2026
4.860
4.900
4.830
4.900
4.675
2,760,000
Apr 27, 2026
4.750
4.870
4.770
4.850
4.627
4,533,301
Apr 24, 2026
4.740
4.790
4.690
4.760
4.541
1,963,500
Apr 23, 2026
4.650
4.740
4.620
4.740
4.522
4,061,499
Apr 22, 2026
4.560
4.680
4.560
4.600
4.388
6,514,500
Apr 21, 2026
4.490
4.630
4.460
4.620
4.408
6,239,000
Apr 20, 2026
4.390
4.480
4.380
4.450
4.245
2,952,000
Apr 17, 2026
4.380
4.390
4.330
4.350
4.150
3,769,500
Apr 16, 2026
4.390
4.390
4.310
4.350
4.150
2,909,500
Apr 15, 2026
4.450
4.410
4.350
4.370
4.169
3,981,000
Apr 14, 2026
4.460
4.460
4.360
4.380
4.179
1,705,000
Apr 13, 2026
4.370
4.420
4.350
4.420
4.217
1,039,500
Apr 10, 2026
4.360
4.430
4.360
4.390
4.188
1,314,000
Apr 9, 2026
4.450
4.450
4.350
4.360
4.160
1,694,728
Apr 8, 2026
4.370
4.440
4.340
4.410
4.207
6,813,500
Apr 2, 2026
4.380
4.420
4.340
4.370
4.169
3,670,000
Apr 1, 2026
4.400
4.430
4.360
4.370
4.169
2,425,000
Mar 31, 2026
4.340
4.380
4.290
4.350
4.150
4,936,600
Mar 30, 2026
4.210
4.320
4.210
4.320
4.121
1,661,500
Mar 27, 2026
4.240
4.300
4.180
4.260
4.064
2,548,000
Mar 26, 2026
4.240
4.280
4.190
4.240
4.045
1,645,000
Mar 25, 2026
4.210
4.280
4.200
4.270
4.074
2,037,000
Mar 24, 2026
4.100
4.270
4.100
4.230
4.035
2,320,500
Mar 23, 2026
4.190
4.180
4.030
4.100
3.911
2,875,500
Mar 20, 2026
4.270
4.270
4.190
4.190
3.997
1,880,000
Mar 19, 2026
4.300
4.310
4.240
4.270
4.074
1,879,000
Mar 18, 2026
4.350
4.360
4.320
4.330
4.131
2,285,200
Mar 17, 2026
4.390
4.420
4.310
4.320
4.121
3,350,500
Mar 16, 2026
4.350
4.420
4.300
4.390
4.188
5,524,500
Mar 13, 2026
4.280
4.390
4.280
4.330
4.131
5,026,000
Mar 12, 2026
4.280
4.380
4.280
4.310
4.112
11,712,000
Mar 11, 2026
4.240
4.320
4.230
4.300
4.102
4,403,500
Mar 10, 2026
4.280
4.290
4.220
4.250
4.055
3,389,000
Mar 9, 2026
4.370
4.270
4.190
4.250
4.055
3,837,000
Mar 6, 2026
4.250
4.320
4.250
4.270
4.074
1,343,000
Mar 5, 2026
4.250
4.320
4.240
4.280
4.083
5,425,500
Mar 4, 2026
4.200
4.290
4.200
4.230
4.035
2,442,500
Mar 3, 2026
4.290
4.390
4.270
4.290
4.093
2,962,000
Mar 2, 2026
4.300
4.330
4.260
4.300
4.102
2,872,500
Feb 27, 2026
4.300
4.370
4.300
4.330
4.131
2,360,000
Feb 26, 2026
4.350
4.400
4.320
4.320
4.121
1,913,500
Feb 25, 2026
4.460
4.460
4.350
4.350
4.150
2,419,500
Feb 24, 2026
4.460
4.460
4.320
4.420
4.217
5,373,500
Feb 23, 2026
4.420
4.550
4.360
4.550
4.341
728,500
Feb 20, 2026
4.530
4.530
4.300
4.370
4.169
768,500
Feb 16, 2026
4.460
4.460
4.460
4.460
4.255
-
Feb 13, 2026
4.570
4.570
4.410
4.430
4.226
3,676,000
Feb 12, 2026
4.520
4.640
4.560
4.590
4.379
5,679,750
Feb 11, 2026
4.530
4.580
4.410
4.560
4.350
6,387,500
Feb 10, 2026
4.480
4.530
4.420
4.490
4.284
6,449,500
Feb 9, 2026
4.380
4.460
4.370
4.460
4.255
5,959,500
Feb 6, 2026
4.410
4.450
4.370
4.390
4.188
5,342,000
Feb 5, 2026
4.440
4.490
4.420
4.440
4.236
6,047,500
Feb 4, 2026
4.200
4.460
4.200
4.390
4.188
11,942,000
Feb 3, 2026
4.230
4.270
4.180
4.180
3.988
10,414,000
Feb 2, 2026
4.210
4.260
4.190
4.200
4.007
7,569,000
Jan 30, 2026
4.140
4.280
4.140
4.210
4.016
15,179,500
Jan 29, 2026
4.080
4.290
4.080
4.170
3.978
21,338,500
Jan 28, 2026
3.980
4.000
3.930
3.970
3.787
3,186,500
Jan 27, 2026
3.890
3.990
3.890
3.990
3.807
4,761,000
Jan 26, 2026
3.890
3.950
3.860
3.910
3.730
2,623,000
Jan 23, 2026
3.940
3.940
3.880
3.910
3.730
4,249,500
Jan 22, 2026
3.860
3.910
3.860
3.890
3.711
2,436,000
Jan 21, 2026
3.830
3.890
3.810
3.880
3.702
4,073,114
Jan 20, 2026
3.790
3.880
3.740
3.850
3.673
8,018,587
Jan 19, 2026
3.780
3.780
3.730
3.770
3.597
4,390,472
Jan 16, 2026
3.800
3.830
3.760
3.780
3.606
3,217,000
Jan 15, 2026
3.820
3.840
3.760
3.790
3.616
2,200,000
Jan 14, 2026
3.850
3.850
3.790
3.810
3.635
1,594,000
Jan 13, 2026
3.840
3.860
3.800
3.810
3.635
3,615,485
Jan 12, 2026
3.830
3.850
3.780
3.840
3.663
1,960,000
Jan 9, 2026
3.820
3.880
3.810
3.840
3.663
1,216,000
Jan 8, 2026
3.870
3.880
3.820
3.830
3.654
1,739,500
Jan 7, 2026
3.850
3.900
3.850
3.880
3.702
1,057,500
Jan 6, 2026
3.840
3.910
3.840
3.870
3.692
2,745,000
Jan 5, 2026
3.830
3.880
3.830
3.850
3.673
877,500
Jan 2, 2026
3.820
3.850
3.780
3.820
3.644
374,500
Dec 31, 2025
3.840
3.840
3.840
3.840
3.663
-
Dec 30, 2025
3.830
3.870
3.810
3.850
3.673
2,247,500
Dec 29, 2025
3.870
3.900
3.810
3.860
3.682
2,282,798
Dec 24, 2025
3.870
3.870
3.870
3.870
3.692
-
Dec 23, 2025
3.870
3.930
3.870
3.920
3.740
523,500
Dec 22, 2025
3.910
3.940
3.900
3.920
3.740
983,050
Dec 19, 2025
3.860
3.910
3.860
3.910
3.730
1,523,000
Dec 18, 2025
3.780
3.910
3.780
3.900
3.721
2,829,000
Dec 17, 2025
3.840
3.840
3.760
3.810
3.635
1,787,500
Dec 16, 2025
3.850
3.850
3.780
3.820
3.644
2,850,000
Dec 15, 2025
3.800
3.830
3.800
3.830
3.654
824,000
Dec 12, 2025
3.780
3.840
3.780
3.820
3.644
2,610,000
Dec 11, 2025
3.840
3.840
3.760
3.780
3.606
1,556,500
Dec 10, 2025
3.880
3.900
3.790
3.800
3.625
4,047,000
Dec 9, 2025
3.930
3.950
3.890
3.900
3.721
2,454,500
Dec 8, 2025
4.010
4.020
3.940
3.950
3.768
2,282,000
Dec 5, 2025
3.980
4.060
4.000
4.010
3.826
6,709,000
Dec 4, 2025
4.000
4.020
3.980
4.020
3.835
1,484,500
Dec 3, 2025
4.000
4.020
3.960
4.010
3.826
2,400,000
Dec 2, 2025
4.020
4.050
3.990
4.010
3.826
3,467,500
Dec 1, 2025
3.960
4.060
3.960
4.060
3.873
3,507,000
Nov 28, 2025
4.040
4.040
3.970
3.970
3.787
2,767,000
Nov 27, 2025
4.000
4.040
3.960
4.030
3.845
5,876,000
Nov 26, 2025
4.000
4.040
3.950
3.960
3.778
5,393,000
Nov 25, 2025
3.970
4.030
3.920
4.030
3.845
4,973,500
Nov 24, 2025
3.890
3.960
3.870
3.910
3.730
5,194,500
Nov 21, 2025
3.980
3.990
3.880
3.890
3.711
3,051,000
Nov 20, 2025
3.980
4.020
3.950
4.010
3.826
2,202,500
Nov 19, 2025
3.970
3.990
3.920
3.940
3.759
2,026,500
Nov 18, 2025
4.060
4.060
3.950
3.960
3.778
4,428,500
Nov 17, 2025
4.130
4.130
4.020
4.050
3.864
4,969,500
Nov 14, 2025
4.140
4.180
4.120
4.130
3.940
3,813,000
Nov 13, 2025
4.140
4.170
4.090
4.140
3.950
3,740,500
Nov 12, 2025
4.160
4.220
4.130
4.140
3.950
4,198,500
Nov 11, 2025
4.110
4.160
4.090
4.140
3.950
9,504,000
Nov 10, 2025
4.040
4.100
4.010
4.090
3.902
5,470,100
Nov 7, 2025
4.100
4.110
4.000
4.020
3.835
10,122,500
Nov 6, 2025
4.270
4.270
4.020
4.090
3.902
20,527,000
Nov 5, 2025
4.300
4.310
4.240
4.240
4.045
79,637,000
Nov 4, 2025
4.310
4.320
4.240
4.290
4.093
59,218,000
Nov 3, 2025
4.310
4.370
4.280
4.280
4.083
56,209,000
