Dongguan Rural Commercial Bank Co., Ltd. (9889.HK) HKSE
3.38
-0.08(-2.31%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.38
-0.08(-2.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.45 | 3.38 | 3.38 | 3.45 | 3.37 | 322,000 |
| April 01, 2026 | 3.39 | 3.46 | 3.46 | 3.55 | 3.39 | 340,000 |
| March 31, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 5,000 |
| March 30, 2026 | 3.37 | 3.39 | 3.39 | 3.39 | 3.37 | 84,000 |
| March 27, 2026 | 3.37 | 3.39 | 3.39 | 3.39 | 3.37 | 48,000 |
| March 26, 2026 | 3.4 | 3.37 | 3.37 | 3.4 | 3.37 | 294,000 |
| March 25, 2026 | 3.4 | 3.41 | 3.41 | 3.41 | 3.4 | 52,000 |
| March 24, 2026 | 3.41 | 3.4 | 3.4 | 3.41 | 3.4 | 87,000 |
| March 23, 2026 | 3.55 | 3.4 | 3.4 | 3.6 | 3.37 | 98,000 |
| March 20, 2026 | 3.43 | 3.41 | 3.41 | 3.43 | 3.41 | 3,000 |
| March 19, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 5,000 |
| March 18, 2026 | 3.41 | 3.44 | 3.44 | 3.44 | 3.41 | 148,500 |
| March 17, 2026 | 3.42 | 3.42 | 3.42 | 3.43 | 3.42 | 198,000 |
| March 16, 2026 | 3.41 | 3.42 | 3.42 | 3.42 | 3.41 | 148,000 |
| March 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 150,000 |
| March 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2,000 |
| March 11, 2026 | 3.45 | 3.43 | 3.43 | 3.46 | 3.43 | 47,000 |
| March 10, 2026 | 3.41 | 3.43 | 3.43 | 3.43 | 3.41 | 26,000 |
| March 09, 2026 | 3.43 | 3.4 | 3.4 | 3.43 | 3.4 | 120,000 |
| March 06, 2026 | 3.43 | 3.43 | 3.43 | 3.44 | 3.41 | 271,000 |
| March 05, 2026 | 3.44 | 3.43 | 3.43 | 3.44 | 3.43 | 67,000 |
| March 04, 2026 | 3.5 | 3.42 | 3.42 | 3.5 | 3.4 | 31,000 |
| March 03, 2026 | 3.47 | 3.5 | 3.5 | 3.5 | 3.47 | 136,000 |
| March 02, 2026 | 3.45 | 3.47 | 3.47 | 3.47 | 3.45 | 167,000 |
| February 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 144,000 |
| February 26, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.41 | 227,000 |
| February 25, 2026 | 3.47 | 3.46 | 3.46 | 3.47 | 3.46 | 121,000 |
| February 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 103,000 |
| February 23, 2026 | 3.5 | 3.46 | 3.46 | 3.5 | 3.44 | 193,000 |
| February 20, 2026 | 3.46 | 3.46 | 0 | 3.49 | 3.46 | 45,000 |
| February 16, 2026 | 3.5 | 3.5 | 0 | 3.5 | 3.5 | 0 |
| February 13, 2026 | 3.56 | 3.5 | 0 | 3.59 | 3.44 | 19,000 |
| February 12, 2026 | 3.56 | 3.5 | 0 | 3.56 | 3.43 | 43,000 |
| February 11, 2026 | 3.51 | 3.49 | 0 | 3.51 | 3.48 | 45,000 |
| February 10, 2026 | 3.43 | 3.51 | 0 | 3.64 | 3.43 | 42,000 |
| February 09, 2026 | 3.46 | 3.42 | 0 | 3.5 | 3.41 | 381,000 |
| February 06, 2026 | 3.46 | 3.45 | 0 | 3.46 | 3.45 | 119,000 |
| February 05, 2026 | 3.46 | 3.46 | 0 | 3.47 | 3.45 | 144,000 |
| February 04, 2026 | 3.45 | 3.46 | 0 | 3.52 | 3.41 | 235,000 |
| February 03, 2026 | 3.4 | 3.4 | 0 | 3.41 | 3.39 | 129,000 |
| February 02, 2026 | 3.39 | 3.44 | 0 | 3.44 | 3.39 | 35,000 |
| January 30, 2026 | 3.42 | 3.45 | 0 | 3.51 | 3.42 | 153,000 |
| January 29, 2026 | 3.41 | 3.42 | 0 | 3.42 | 3.41 | 14.73M |
| January 28, 2026 | 3.41 | 3.42 | 0 | 3.44 | 3.4 | 75,000 |
| January 27, 2026 | 3.42 | 3.42 | 0 | 3.42 | 3.4 | 59,000 |
| January 26, 2026 | 3.43 | 3.43 | 0 | 3.43 | 3.43 | 12,000 |
| January 23, 2026 | 3.42 | 3.42 | 0 | 3.43 | 3.42 | 84,000 |
| January 22, 2026 | 3.43 | 3.42 | 0 | 3.43 | 3.37 | 48,000 |
| January 21, 2026 | 3.43 | 3.43 | 0 | 3.44 | 3.43 | 133,000 |
| January 20, 2026 | 3.45 | 3.43 | 0 | 3.45 | 3.43 | 66,000 |
| January 19, 2026 | 3.4 | 3.45 | 0 | 3.47 | 3.4 | 63,000 |
| January 16, 2026 | 3.45 | 3.42 | 0 | 3.46 | 3.42 | 23,000 |
| January 15, 2026 | 3.51 | 3.45 | 0 | 3.51 | 3.45 | 140,000 |
| January 14, 2026 | 3.5 | 3.51 | 0 | 3.51 | 3.5 | 12,000 |
| January 13, 2026 | 3.51 | 3.47 | 0 | 3.53 | 3.46 | 88,000 |
| January 12, 2026 | 3.39 | 3.53 | 0 | 3.53 | 3.38 | 91,000 |
| January 09, 2026 | 3.39 | 3.39 | 0 | 3.39 | 3.39 | 0 |
| January 08, 2026 | 3.41 | 3.39 | 0 | 3.46 | 3.36 | 205,000 |
| January 07, 2026 | 3.45 | 3.44 | 0 | 3.45 | 3.44 | 44,000 |
| January 06, 2026 | 3.45 | 3.46 | 0 | 3.46 | 3.45 | 19,000 |