Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.020 (1.31%)
At close: Dec 5, 2025
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | 1.31% | 2,000 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.97% | 3,000 |
| Dec 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 21,000 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 2,000 |
| Nov 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | 10,000 |
| Nov 26, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 23,000 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 111,000 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.47 | 1.59 | 1.59 | -1.24% | 134,000 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 12,000 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 54,000 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 35,000 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 34,000 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 39,000 |
| Nov 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 41,000 |
| Oct 31, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 105,000 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 21,000 |
| Oct 28, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 19,000 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 54,000 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 23, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 2,000 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 21, 2025 | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | - | 143,000 |
| Oct 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 17, 2025 | 1.65 | 1.71 | 1.63 | 1.71 | 1.71 | - | 5,000 |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 1,000 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,000 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.30% | 111,000 |
| Oct 13, 2025 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 5.45% | 8,000 |
| Oct 10, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 4,000 |
| Oct 9, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 10,000 |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 2, 2025 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 7,000 |
| Sep 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 29, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 5.42% | 7,000 |
| Sep 26, 2025 | 1.67 | 1.67 | 1.67 | 1.66 | 1.66 | 1.84% | 1,000 |
| Sep 25, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.81% | 43,000 |
| Sep 24, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 27,000 |