Bank of Guizhou Co., Ltd. (6199.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in Bank of Guizhou Co., Ltd. (6199.HK) since IPO date, it would be worth $470.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $395.56, while $1000 invested 1 year ago would be worth $780.7. This corresponds to total returns of -52.91%, -60.44%, -21.93%, respectively, with annualized returns of -10.79%, -16.92%, -21.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 0.89 | 0.89 | 0.89 | 0.9 | 0.88 | 569,000 |
| July 30, 2026 | 0.89 | 0.88 | 0.88 | 0.89 | 0.88 | 116,000 |
| July 29, 2026 | 0.87 | 0.89 | 0.89 | 0.89 | 0.87 | 658,000 |
| July 28, 2026 | 0.89 | 0.87 | 0.87 | 0.9 | 0.87 | 776,000 |
| July 27, 2026 | 0.9 | 0.88 | 0.88 | 0.9 | 0.88 | 534,000 |
| July 24, 2026 | 0.9 | 0.89 | 0.89 | 0.9 | 0.89 | 294,000 |
| July 23, 2026 | 0.9 | 0.89 | 0.89 | 0.9 | 0.88 | 199,000 |
| July 22, 2026 | 0.9 | 0.89 | 0.89 | 0.9 | 0.88 | 200,000 |
| July 21, 2026 | 0.91 | 0.9 | 0.9 | 0.91 | 0.89 | 338,000 |
| July 20, 2026 | 0.91 | 0.9 | 0.9 | 0.92 | 0.9 | 357,000 |
| July 17, 2026 | 0.91 | 0.9 | 0.9 | 0.92 | 0.9 | 276,000 |
| July 16, 2026 | 0.95 | 0.91 | 0.91 | 0.95 | 0.9 | 368,000 |
| July 15, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.96 | 426,000 |
| July 14, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.97 | 264,000 |
| July 13, 2026 | 0.97 | 0.97 | 0.97 | 0.98 | 0.97 | 83,000 |
| July 10, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 147,000 |
| July 09, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.97 | 94,000 |
| July 08, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.97 | 457,000 |
| July 07, 2026 | 1.08 | 0.98 | 0.98 | 1.08 | 0.98 | 758,000 |
| July 06, 2026 | 0.99 | 1.1 | 1.1 | 1.18 | 0.98 | 821,000 |
| July 03, 2026 | 1 | 1.01 | 1.01 | 1.05 | 0.99 | 121,000 |
| July 02, 2026 | 0.99 | 1 | 1 | 1 | 0.98 | 32,000 |
| June 30, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.98 | 169,000 |
| June 29, 2026 | 1 | 1 | 1 | 1.01 | 0.98 | 637,000 |
| June 26, 2026 | 0.97 | 1 | 1 | 1.05 | 0.97 | 164,000 |
| June 25, 2026 | 1.02 | 0.99 | 0.99 | 1.03 | 0.97 | 209,000 |
| June 24, 2026 | 1.06 | 1.03 | 1.03 | 1.08 | 1.02 | 30,000 |
| June 23, 2026 | 1.07 | 1.08 | 1.08 | 1.08 | 1.07 | 28,000 |
| June 22, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.08 | 20,000 |
| June 17, 2026 | 1.06 | 1.07 | 1.07 | 1.07 | 1.06 | 2,000 |
| June 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 18,090 |
| June 11, 2026 | 1.08 | 1.1 | 1.1 | 1.11 | 1.08 | 96,000 |
| June 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1,000 |
| June 08, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 7,000 |
| June 02, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2,000 |
| June 01, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.12 | 75,000 |
| May 29, 2026 | 1.06 | 1.09 | 1.09 | 1.14 | 1.06 | 118,000 |
| May 28, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.03 | 14,000 |
| May 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2,000 |
| May 26, 2026 | 1.06 | 1.09 | 1.09 | 1.09 | 1.05 | 33,000 |
| May 22, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.09 | 9,000 |
| May 20, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.08 | 179,000 |
| May 19, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.11 | 125,000 |
| May 18, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.07 | 77,000 |
| May 15, 2026 | 1.11 | 1.13 | 1.13 | 1.13 | 1.09 | 22,000 |
| May 14, 2026 | 1.1 | 1.11 | 1.11 | 1.13 | 1.1 | 51,000 |
| May 11, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 1,000 |
| May 08, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 24,000 |
| May 07, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.08 | 102,000 |
| May 06, 2026 | 1.11 | 1.12 | 1.12 | 1.12 | 1.11 | 24,000 |
| May 05, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.12 | 14,000 |
| May 04, 2026 | 1.07 | 1.11 | 1.11 | 1.11 | 1.06 | 22,000 |
| April 30, 2026 | 1.1 | 1.08 | 1.08 | 1.11 | 1.08 | 144,000 |
| April 29, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.11 | 362,000 |
| April 28, 2026 | 1.09 | 1.11 | 1.11 | 1.11 | 1.09 | 143,000 |
| April 27, 2026 | 1.05 | 1.09 | 1.09 | 1.09 | 1.05 | 88,000 |
| April 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 27,000 |
| April 23, 2026 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 174,000 |
| April 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5,000 |
| April 21, 2026 | 1.03 | 1.07 | 1.07 | 1.08 | 1.03 | 226,000 |