Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.660
-0.010 (-0.60%)
Sep 9, 2025, 10:32 AM HKT
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 1,000 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 5, 2025 | 1.74 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 13,000 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 3, 2025 | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 33,000 |
| Sep 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 1, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.30% | 2,000 |
| Aug 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 28, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 100,000 |
| Aug 27, 2025 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | -1.16% | 112,000 |
| Aug 26, 2025 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -1.71% | 14,000 |
| Aug 25, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.34% | 8,000 |
| Aug 22, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.93% | 8,000 |
| Aug 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 39,000 |
| Aug 20, 2025 | 1.71 | 1.76 | 1.66 | 1.76 | 1.76 | 2.92% | 65,000 |
| Aug 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Aug 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 15, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | -1.17% | 102,000 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | - | 42,000 |
| Aug 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,000 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.65 | 1.71 | 1.71 | - | 3,000 |
| Aug 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 11,000 |
| Aug 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Aug 6, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 17,000 |
| Aug 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 4, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | -3.93% | 80,000 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Jul 31, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 75,000 |
| Jul 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| Jul 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | 22,000 |
| Jul 25, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 121,000 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 322,000 |
| Jul 23, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 5,000 |
| Jul 22, 2025 | 1.87 | 1.91 | 1.80 | 1.80 | 1.80 | 2.27% | 65,000 |
| Jul 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 17, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -6.38% | 12,000 |
| Jul 16, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.05% | 24,000 |
| Jul 15, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 2.70% | 177,000 |
| Jul 14, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 4.52% | 28,000 |
| Jul 11, 2025 | 1.80 | 1.82 | 1.72 | 1.77 | 1.77 | -0.56% | 103,000 |
| Jul 10, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 13,000 |
| Jul 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 13,000 |
| Jul 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| Jul 4, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 6.02% | 32,000 |
| Jul 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 12,000 |
| Jul 2, 2025 | 1.69 | 1.80 | 1.67 | 1.67 | 1.67 | 6.37% | 101,000 |