Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.430
-0.050 (-3.38%)
Sep 4, 2026, 11:32 AM HKT
HKG:1551 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 11, 2026 | 1.46 | 1.51 | 1.40 | 1.51 | 1.51 | -2.58% | 22,000 |
| Aug 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 7, 2026 | 1.46 | 1.46 | 1.46 | 1.55 | 1.55 | 6.53% | 3,000 |
| Aug 6, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.90% | 2,000 |
| Aug 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 4, 2026 | 1.44 | 1.50 | 1.44 | 1.53 | 1.53 | 2.00% | 10,000 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 30, 2026 | 1.53 | 1.53 | 1.43 | 1.50 | 1.50 | -1.96% | 3,000 |
| Jul 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 24, 2026 | 1.49 | 1.53 | 1.44 | 1.53 | 1.53 | 2.68% | 6,000 |
| Jul 23, 2026 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -6.88% | 6,000 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.11% | - |
| Jul 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jul 20, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | -1.32% | 18,000 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 15, 2026 | 1.49 | 1.49 | 1.38 | 1.51 | 1.51 | -1.31% | 9,000 |
| Jul 14, 2026 | 1.44 | 1.44 | 1.36 | 1.53 | 1.53 | 2.00% | 12,000 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 7, 2026 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 17,000 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 11,000 |
| Jun 30, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -3.80% | 12,000 |
| Jun 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jun 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |