Bank Of Guizhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.110	1.140	1.110	1.110	1.032	335,000
2026-04-28	1.090	1.110	1.090	1.110	1.032	160,000
2026-04-27	1.050	1.090	1.050	1.090	1.013	87,000
2026-04-24	1.050	1.050	1.050	1.050	0.976	27,000
2026-04-23	1.060	1.060	1.050	1.050	0.976	174,000
2026-04-22	1.040	1.040	1.040	1.040	0.967	5,000
2026-04-21	1.030	1.080	1.030	1.070	0.995	222,000
2026-04-20	1.030	1.030	1.020	1.030	0.957	78,000
2026-04-17	0.990	1.040	0.990	1.020	0.948	114,000
2026-04-16	0.990	1.000	0.990	1.000	0.930	75,000
2026-04-15	0.980	0.990	0.980	0.990	0.920	13,000
2026-04-14	0.990	0.990	0.960	0.980	0.911	572,000
2026-04-13	0.990	0.990	0.980	0.990	0.920	465,000
2026-04-10	0.990	0.990	0.980	0.990	0.920	194,000
2026-04-09	1.010	1.010	0.980	0.990	0.920	163,000
2026-04-08	0.990	1.020	0.990	1.000	0.930	96,000
2026-04-02	0.990	1.000	0.990	1.000	0.930	42,000
2026-04-01	0.980	0.990	0.970	0.970	0.902	53,000
2026-03-31	0.970	0.970	0.970	0.970	0.902	11,000
2026-03-30	0.970	0.970	0.970	0.970	0.902	0
2026-03-27	0.970	1.010	0.960	0.970	0.902	278,000
2026-03-26	0.980	0.980	0.970	0.970	0.902	833,000
2026-03-25	0.980	0.980	0.980	0.980	0.911	7,000
2026-03-24	0.980	0.980	0.980	0.980	0.911	11,000
2026-03-23	1.000	1.000	0.970	0.980	0.911	886,000
2026-03-20	1.030	1.030	0.990	1.000	0.930	259,000
2026-03-19	1.030	1.030	1.030	1.030	0.957	110,000
2026-03-18	1.050	1.050	1.040	1.040	0.967	8,000
2026-03-17	1.050	1.050	1.050	1.050	0.976	4,000
2026-03-16	1.060	1.060	1.030	1.030	0.957	13,000
2026-03-13	1.050	1.050	1.020	1.050	0.976	19,000
2026-03-12	1.070	1.070	1.070	1.070	0.995	7,000
2026-03-11	1.030	1.030	1.030	1.030	0.957	0
2026-03-10	1.030	1.030	1.020	1.030	0.957	24,000
2026-03-09	1.030	1.030	1.030	1.030	0.957	9,000
2026-03-06	1.030	1.030	1.030	1.030	0.957	2,000
2026-03-05	1.030	1.030	1.020	1.030	0.957	44,000
2026-03-04	1.040	1.040	1.040	1.040	0.967	48,000
2026-03-03	1.050	1.050	1.040	1.050	0.976	76,000
2026-03-02	1.050	1.070	1.040	1.050	0.976	333,000
2026-02-27	1.020	1.020	1.020	1.020	0.948	0
2026-02-26	1.020	1.020	1.020	1.020	0.948	5,000
2026-02-25	1.000	1.020	1.000	1.020	0.948	15,000
2026-02-24	1.020	1.020	1.000	1.020	0.948	77,000
2026-02-23	1.030	1.030	1.020	1.020	0.948	27,000
2026-02-20	1.020	1.020	1.020	1.020	0.948	0
2026-02-16	1.020	1.020	1.020	1.020	0.948	2,000
2026-02-13	1.020	1.020	1.020	1.020	0.948	0
2026-02-12	1.010	1.030	1.010	1.020	0.948	44,000
2026-02-11	0.990	0.990	0.990	0.990	0.920	0
2026-02-10	0.990	0.990	0.990	0.990	0.920	0
2026-02-09	0.990	0.990	0.990	0.990	0.920	1,000
2026-02-06	1.000	1.000	0.990	0.990	0.920	25,000
2026-02-05	0.990	0.990	0.990	0.990	0.920	1,000
2026-02-04	0.990	0.990	0.990	0.990	0.920	0
2026-02-03	0.990	0.990	0.990	0.990	0.920	0
2026-02-02	0.990	0.990	0.990	0.990	0.920	0
2026-01-30	1.000	1.020	0.990	0.990	0.920	39,000
2026-01-29	1.000	1.000	0.980	0.980	0.911	25,000
2026-01-28	0.990	0.990	0.980	0.980	0.911	24,000

← NewerPage 3 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0691 HKD
2025-07-17	0.0548 HKD
2024-07-18	0.0548 HKD
2023-06-07	0.0671 HKD
2022-07-13	0.0702 HKD
2021-06-18	0.0848 HKD
2020-05-22	0.0765 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.