Bank of Guizhou Co., Ltd. (6199.HK) HKSE
1.12
+0.03(+2.75%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.12
+0.03(+2.75%)
Currency In HKD
If you invested $1000 in Bank of Guizhou Co., Ltd. (6199.HK) since IPO date, it would be worth $592.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $516.13, while $1000 invested 1 year ago would be worth $1,142.67. This corresponds to total returns of -40.74%, -48.39%, 14.27%, respectively, with annualized returns of -7.82%, -12.38%, 14.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 78,000 |
| April 17, 2026 | 0.99 | 1.02 | 1.02 | 1.04 | 0.99 | 115,000 |
| April 16, 2026 | 0.99 | 1 | 1 | 1 | 0.99 | 83,000 |
| April 15, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.98 | 17,000 |
| April 14, 2026 | 0.99 | 0.98 | 0.98 | 0.99 | 0.96 | 537,000 |
| April 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 466,000 |
| April 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 194,000 |
| April 09, 2026 | 1.01 | 0.99 | 0.99 | 1.01 | 0.98 | 163,000 |
| April 08, 2026 | 0.99 | 1 | 1 | 1.02 | 0.99 | 114,000 |
| 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 30, 2026 | -1 | -1 | 0.97 | -1 | -1 | 0 |
| 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 |