Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.650
0.00 (0.00%)
Oct 31, 2025, 2:20 PM HKT
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,000 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 2,000 |
| 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 | 1.66 | 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 |
| Sep 23, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | 408,000 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -1.18% | 2,000 |
| Sep 19, 2025 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | -3.41% | 13,000 |
| Sep 18, 2025 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 6.02% | 10,000 |
| Sep 17, 2025 | 1.67 | 1.74 | 1.65 | 1.66 | 1.66 | -1.78% | 148,000 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 21,001 |
| Sep 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 12, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | - | 63,000 |
| Sep 11, 2025 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 36,000 |
| Sep 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| 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 |