Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.020 (1.31%)
Mar 4, 2026, 2:49 PM HKT
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 2, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 22,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 20,000 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 13,000 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 2,000 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 2, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 1.32% | 6,000 |
| Jan 30, 2026 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 5,000 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 22,000 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 3,000 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 3.92% | 7,000 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -4.97% | 2,000 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.53 | 1.61 | 1.61 | -1.83% | 3,000 |
| Jan 22, 2026 | 1.61 | 1.64 | 1.51 | 1.64 | 1.64 | 1.86% | 3,000 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 19, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 6.62% | 3,000 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 14, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | - | 5,000 |
| Jan 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 9, 2026 | 1.50 | 1.59 | 1.50 | 1.51 | 1.51 | 0.67% | 14,000 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 6, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 70,000 |
| Jan 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | 2,000 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 61,000 |
| Dec 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Dec 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Dec 22, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 2,050 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.51 | 1.61 | 1.61 | 3.87% | 3,000 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 17, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 3,000 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 96,000 |