Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.460
0.00 (0.00%)
At close: Oct 23, 2026
HKG:1551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 16, 2026 | 1.44 | 1.46 | 1.37 | 1.46 | 1.46 | -2.01% | 13,000 |
| Oct 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 12, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | - | 12,000 |
| Oct 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 2, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 4,000 |
| Sep 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 29, 2026 | 1.47 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 85,000 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.42 | 1.47 | 1.47 | 0.34% | 21,000 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 4,000 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,000 |
| Sep 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Sep 18, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -5.33% | 21,000 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | - |
| Sep 15, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | 0.35% | 2,000 |
| Sep 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Sep 8, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -0.70% | 2,000 |
| Sep 7, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 23,000 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.41 | 1.43 | 1.43 | -3.38% | 4,000 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 31, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Aug 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 26, 2026 | 1.51 | 1.54 | 1.41 | 1.50 | 1.50 | 2.74% | 19,000 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 2,000 |
| Aug 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 2,000 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Aug 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |