Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong · Delayed Price · Currency is HKD 1.520
-0.020 (-1.30%)
Apr 8, 2026, 3:56 PM HKT
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 2,000 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 2, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 1.32% | 6,000 |
| Jan 30, 2026 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 5,000 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 22,000 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 3,000 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 3.92% | 7,000 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -4.97% | 2,000 |