Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.510
+0.060 (4.14%)
May 5, 2026, 1:59 PM HKT
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.37 | 1.37 | 1.37 | 1.45 | 1.45 | 1.40% | 2,000 |
| Apr 30, 2026 | 1.40 | 1.43 | 1.35 | 1.43 | 1.43 | -1.38% | 89,000 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Apr 28, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -4.05% | 7,000 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 32,000 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 11,000 |
| Apr 23, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | - | 2,000 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 17, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.95% | 21,000 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 8, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 8,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | -1.95% | 11,000 |
| Apr 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 20,000 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.56% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 3,000 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 2,000 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 23, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | - | 3,000 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 11,000 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 12,000 |
| Mar 17, 2026 | 1.49 | 1.55 | 1.44 | 1.55 | 1.55 | 4.03% | 55,000 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 13,000 |
| Mar 12, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 39,000 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 6,000 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 6, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 4,000 |
| Mar 5, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 4,000 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 2,000 |
| 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 | - | - |