Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.100 (-6.06%)
Jun 15, 2026, 2:08 PM HKT
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -6.06% | 4,040 |
| Jun 12, 2026 | 1.54 | 1.65 | 1.54 | 1.65 | 1.65 | 7.14% | 7,000 |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 8, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 4,000 |
| Jun 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 4, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 2,000 |
| Jun 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.46% | 6,000 |
| Jun 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.01% | - |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | - | - |
| May 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 4.64% | 3,000 |
| May 28, 2026 | 1.68 | 1.68 | 1.51 | 1.51 | 1.46 | -5.03% | 18,000 |
| May 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | 0.63% | 24,000 |
| May 26, 2026 | 1.57 | 1.62 | 1.57 | 1.58 | 1.53 | 4.64% | 377,000 |
| May 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | - | - |
| May 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | - | 17,000 |
| May 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | 0.67% | 4,000 |
| May 19, 2026 | 1.50 | 1.50 | 1.41 | 1.50 | 1.45 | - | 6,000 |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | - | - |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | - | - |
| May 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | - | - |
| May 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | - | - |
| May 12, 2026 | 1.47 | 1.47 | 1.43 | 1.50 | 1.45 | 1.35% | 11,000 |
| May 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | - | - |
| May 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | - | - |
| May 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | - | - |
| May 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | - | - |
| May 5, 2026 | 1.43 | 1.51 | 1.43 | 1.48 | 1.43 | 2.07% | 53,000 |
| May 4, 2026 | 1.37 | 1.37 | 1.37 | 1.45 | 1.40 | 1.40% | 2,000 |
| Apr 30, 2026 | 1.40 | 1.43 | 1.35 | 1.43 | 1.38 | -1.38% | 89,000 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | 2.11% | - |
| Apr 28, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.37 | -4.05% | 7,000 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.43 | 1.48 | 1.43 | 1.37% | 32,000 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.41 | - | 11,000 |
| Apr 23, 2026 | 1.56 | 1.56 | 1.46 | 1.46 | 1.41 | - | 2,000 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | - | - |
| Apr 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | - | - |
| Apr 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | - | - |
| Apr 17, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.41 | -3.95% | 21,000 |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 8, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.47 | 0.66% | 8,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.46 | -1.95% | 11,000 |
| Apr 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.32% | 20,000 |
| Mar 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |