Bank of Guizhou Co. Ltd. Class H 6199
HKEX · Hong Kong SAR China · Finance
HKD 0.9150-0.02 (-2.14%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.92 | -2.14% | HKD 0.92 | HKD 0.92 | HKD 0.91 | 101.00K |
| 2026-09-29 | HKD 0.94 | +2.19% | HKD 0.94 | HKD 0.94 | HKD 0.92 | 75.00K |
| 2026-09-28 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-25 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-24 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 15.00K |
| 2026-09-23 | HKD 0.92 | +0.55% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 36.00K |
| 2026-09-22 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-09-21 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-09-18 | HKD 0.91 | +0.55% | HKD 0.91 | HKD 0.91 | HKD 0.90 | 44.00K |
| 2026-09-17 | HKD 0.90 | -1.09% | HKD 0.92 | HKD 0.92 | HKD 0.90 | 77.00K |
| 2026-09-16 | HKD 0.92 | -1.08% | HKD 0.92 | HKD 0.93 | HKD 0.92 | 64.00K |
| 2026-09-15 | HKD 0.93 | +1.09% | HKD 0.94 | HKD 0.94 | HKD 0.93 | 4.00K |
| 2026-09-14 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-11 | HKD 0.92 | -0.54% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 220.00K |
| 2026-09-10 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.94 | HKD 0.92 | 140.00K |
| 2026-09-09 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-08 | HKD 0.92 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.92 | 312.00K |
| 2026-09-07 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-04 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-09-03 | HKD 0.92 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.92 | 74.00K |
| 2026-09-02 | HKD 0.92 | +0.55% | HKD 0.93 | HKD 0.93 | HKD 0.92 | 28.00K |
| 2026-09-01 | HKD 0.92 | -0.54% | HKD 0.93 | HKD 0.93 | HKD 0.91 | 180.00K |
| 2026-08-31 | HKD 0.92 | +1.10% | HKD 0.93 | HKD 0.93 | HKD 0.92 | 35.00K |
| 2026-08-28 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-08-27 | HKD 0.91 | -0.55% | HKD 0.92 | HKD 0.92 | HKD 0.91 | 31.00K |
| 2026-08-26 | HKD 0.92 | +1.67% | HKD 0.91 | HKD 0.92 | HKD 0.91 | 41.00K |
| 2026-08-25 | HKD 0.90 | -0.55% | HKD 0.91 | HKD 0.91 | HKD 0.90 | 16.00K |
| 2026-08-24 | HKD 0.90 | -1.09% | HKD 0.92 | HKD 0.92 | HKD 0.90 | 139.00K |
| 2026-08-21 | HKD 0.92 | -0.54% | HKD 0.92 | HKD 0.93 | HKD 0.90 | 55.00K |
| 2026-08-20 | HKD 0.92 | +0.55% | HKD 0.92 | HKD 0.93 | HKD 0.92 | 30.00K |
| 2026-08-19 | HKD 0.92 | -2.66% | HKD 0.92 | HKD 0.92 | HKD 0.90 | 186.00K |
| 2026-08-18 | HKD 0.94 | -0.53% | HKD 0.95 | HKD 0.95 | HKD 0.94 | 11.00K |
| 2026-08-17 | HKD 0.94 | +1.07% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 5.00K |
| 2026-08-14 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 0 |
| 2026-08-13 | HKD 0.94 | +2.19% | HKD 0.93 | HKD 0.94 | HKD 0.92 | 172.00K |
| 2026-08-12 | HKD 0.92 | +0.55% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-08-11 | HKD 0.91 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.91 | 34.00K |
| 2026-08-10 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 4.00K |
| 2026-08-07 | HKD 0.91 | -2.15% | HKD 0.93 | HKD 0.93 | HKD 0.90 | 858.00K |
| 2026-08-06 | HKD 0.93 | +2.20% | HKD 0.91 | HKD 0.93 | HKD 0.91 | 8.00K |
| 2026-08-05 | HKD 0.91 | -2.15% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-08-04 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 29.00K |
| 2026-08-03 | HKD 0.93 | +4.49% | HKD 0.90 | HKD 0.93 | HKD 0.90 | 451.00K |
| 2026-07-31 | HKD 0.89 | +1.14% | HKD 0.89 | HKD 0.90 | HKD 0.88 | 569.00K |
| 2026-07-30 | HKD 0.88 | -1.12% | HKD 0.89 | HKD 0.89 | HKD 0.88 | 116.00K |
| 2026-07-29 | HKD 0.89 | +2.30% | HKD 0.87 | HKD 0.89 | HKD 0.87 | 657.00K |
| 2026-07-28 | HKD 0.87 | -1.14% | HKD 0.89 | HKD 0.90 | HKD 0.87 | 766.00K |
| 2026-07-27 | HKD 0.88 | -1.12% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 527.00K |
| 2026-07-24 | HKD 0.89 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.89 | 227.00K |
| 2026-07-23 | HKD 0.89 | 0.00% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 199.00K |
| 2026-07-22 | HKD 0.89 | -1.11% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 197.00K |
| 2026-07-21 | HKD 0.90 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.89 | 331.00K |
| 2026-07-20 | HKD 0.90 | 0.00% | HKD 0.91 | HKD 0.92 | HKD 0.90 | 351.00K |
| 2026-07-17 | HKD 0.90 | -1.10% | HKD 0.91 | HKD 0.92 | HKD 0.90 | 275.00K |
| 2026-07-16 | HKD 0.91 | -7.14% | HKD 0.95 | HKD 0.95 | HKD 0.90 | 360.00K |
| 2026-07-15 | HKD 0.98 | +1.03% | HKD 0.98 | HKD 0.99 | HKD 0.96 | 416.00K |
| 2026-07-14 | HKD 0.97 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.97 | 263.00K |
| 2026-07-13 | HKD 0.97 | 0.00% | HKD 0.97 | HKD 0.98 | HKD 0.97 | 83.00K |
| 2026-07-10 | HKD 0.97 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.96 | 146.00K |
| 2026-07-09 | HKD 0.97 | -1.02% | HKD 0.98 | HKD 0.98 | HKD 0.97 | 94.00K |
| 2026-07-08 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 1.00 | HKD 0.97 | 442.00K |
| 2026-07-07 | HKD 0.98 | -10.91% | HKD 1.08 | HKD 1.08 | HKD 0.98 | 799.00K |
| 2026-07-06 | HKD 1.10 | +8.91% | HKD 0.99 | HKD 1.18 | HKD 0.98 | 817.00K |
| 2026-07-03 | HKD 1.01 | +1.00% | HKD 1.00 | HKD 1.05 | HKD 0.99 | 120.00K |
| 2026-07-02 | HKD 1.00 | +2.04% | HKD 0.99 | HKD 1.00 | HKD 0.98 | 31.00K |
| 2026-06-30 | HKD 0.98 | -2.00% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 168.00K |
| 2026-06-29 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.01 | HKD 0.98 | 636.00K |
| 2026-06-26 | HKD 1.00 | +1.01% | HKD 0.97 | HKD 1.05 | HKD 0.97 | 163.00K |
| 2026-06-25 | HKD 0.99 | -3.88% | HKD 1.02 | HKD 1.03 | HKD 0.97 | 208.00K |
| 2026-06-24 | HKD 1.03 | -4.63% | HKD 1.06 | HKD 1.08 | HKD 1.02 | 29.00K |
| 2026-06-23 | HKD 1.08 | -2.70% | HKD 1.07 | HKD 1.08 | HKD 1.07 | 27.00K |
| 2026-06-22 | HKD 1.11 | +2.78% | HKD 1.13 | HKD 1.13 | HKD 1.08 | 19.00K |
| 2026-06-18 | HKD 1.08 | +0.93% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-17 | HKD 1.07 | -4.46% | HKD 1.06 | HKD 1.07 | HKD 1.06 | 2.00K |
| 2026-06-16 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-15 | HKD 1.12 | +1.82% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 17.09K |
| 2026-06-12 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-06-11 | HKD 1.10 | +1.85% | HKD 1.08 | HKD 1.11 | HKD 1.08 | 95.00K |
| 2026-06-10 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-09 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-08 | HKD 1.08 | -3.57% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 7.00K |
| 2026-06-05 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-04 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-03 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-02 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 1.00K |
| 2026-06-01 | HKD 1.12 | +2.75% | HKD 1.12 | HKD 1.14 | HKD 1.12 | 76.00K |
| 2026-05-29 | HKD 1.09 | +3.81% | HKD 1.06 | HKD 1.14 | HKD 1.06 | 117.00K |
| 2026-05-28 | HKD 1.05 | -0.94% | HKD 1.05 | HKD 1.06 | HKD 1.03 | 13.00K |
| 2026-05-27 | HKD 1.06 | -2.75% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 2.00K |
| 2026-05-26 | HKD 1.09 | 0.00% | HKD 1.06 | HKD 1.09 | HKD 1.05 | 32.00K |