Bank of Guizhou Co., Ltd. (6199.HK) HKSE
1.00
+0.03(+3.09%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.00
+0.03(+3.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.99 | 1 | 1 | 1 | 0.99 | 53,000 |
| April 01, 2026 | 0.98 | 0.97 | 0.97 | 0.99 | 0.97 | 53,000 |
| March 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 12,000 |
| March 27, 2026 | 0.97 | 0.97 | 0.97 | 1.01 | 0.96 | 278,000 |
| March 26, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.97 | 833,000 |
| March 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7,000 |
| March 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 12,000 |
| March 23, 2026 | 1 | 0.98 | 0.98 | 1 | 0.97 | 886,000 |
| March 20, 2026 | 1.03 | 1 | 1 | 1.03 | 0.99 | 259,000 |
| March 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 110,000 |
| March 18, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.04 | 8,000 |
| March 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4,000 |
| March 16, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.03 | 2,000 |
| March 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 20,000 |
| March 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7,000 |
| March 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0 |
| March 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1,000 |
| March 09, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 18,000 |
| March 06, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2,000 |
| March 05, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 44,000 |
| March 04, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6,000 |
| March 03, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 76,000 |
| March 02, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.04 | 333,000 |
| February 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
| February 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5,000 |
| February 25, 2026 | 1 | 1.02 | 1.02 | 1.02 | 1 | 15,000 |
| February 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 77,000 |
| February 23, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1.02 | 27,000 |
| February 20, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 0 |
| February 16, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 2,000 |
| February 13, 2026 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 0 |
| February 12, 2026 | 1.01 | 1.02 | 0 | 1.03 | 1.01 | 44,000 |
| February 11, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 0 |
| February 10, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 0 |
| February 09, 2026 | 0.99 | 0.99 | 0 | 1 | 0.99 | 1,000 |
| February 06, 2026 | 1 | 0.99 | 0 | 1 | 0.99 | 25,000 |
| February 05, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 1,000 |
| February 04, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 0 |
| February 03, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 0 |
| February 02, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 0 |
| January 30, 2026 | 1 | 0.99 | 0 | 1.02 | 0.99 | 40,000 |
| January 29, 2026 | 1 | 0.98 | 0 | 1 | 0.98 | 26,000 |
| January 28, 2026 | 0.99 | 0.98 | 0 | 0.99 | 0.98 | 24,000 |
| January 27, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 0 |
| January 26, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 0 |
| January 23, 2026 | 0.98 | 0.99 | 0 | 0.99 | 0.98 | 2,000 |
| January 22, 2026 | 0.99 | 1 | 0 | 1 | 0.99 | 114,000 |
| January 21, 2026 | 0.99 | 0.97 | 0 | 0.99 | 0.96 | 130,000 |
| January 20, 2026 | 0.99 | 0.98 | 0 | 0.99 | 0.97 | 894,000 |
| January 19, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.98 | 132,000 |
| January 16, 2026 | 1 | 1 | 0 | 1 | 1 | 15,000 |
| January 15, 2026 | 1 | 1 | 0 | 1.03 | 1 | 20,000 |
| January 14, 2026 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | 0 |
| January 13, 2026 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | 28,000 |
| January 12, 2026 | 1 | 1 | 0 | 1 | 1 | 2,000 |
| January 09, 2026 | 0.99 | 0.99 | 0 | 0.99 | 0.99 | 451,000 |
| January 08, 2026 | 1 | 1 | 0 | 1 | 1 | 14,000 |
| January 07, 2026 | 1.01 | 0.99 | 0 | 1.01 | 0.99 | 463,000 |
| January 06, 2026 | 1.06 | 1 | 0 | 1.06 | 1 | 384,000 |
| January 05, 2026 | 1.05 | 1.06 | 0 | 1.07 | 1.05 | 208,000 |