Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong · Delayed Price · Currency is HKD 5.89
-0.17 (-2.81%)
Sep 3, 2025, 11:45 AM HKT
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.73 | 6.09 | 5.73 | 6.06 | 6.06 | 4.66% | 26,191,503 |
| Sep 1, 2025 | 5.78 | 5.85 | 5.72 | 5.79 | 5.79 | 0.52% | 13,683,348 |
| Aug 29, 2025 | 5.72 | 5.94 | 5.72 | 5.76 | 5.76 | - | 17,852,000 |
| Aug 28, 2025 | 5.71 | 5.78 | 5.62 | 5.76 | 5.76 | 1.05% | 16,642,930 |
| Aug 27, 2025 | 5.90 | 5.91 | 5.69 | 5.70 | 5.70 | -3.39% | 25,453,000 |
| Aug 26, 2025 | 5.89 | 5.97 | 5.83 | 5.90 | 5.90 | 0.51% | 31,563,878 |
| Aug 25, 2025 | 6.04 | 6.09 | 5.81 | 5.87 | 5.87 | -3.14% | 68,049,000 |
| Aug 22, 2025 | 6.19 | 6.30 | 6.04 | 6.06 | 6.06 | -1.62% | 15,824,228 |
| Aug 21, 2025 | 6.23 | 6.29 | 6.15 | 6.16 | 6.16 | -1.60% | 8,920,556 |
| Aug 20, 2025 | 6.12 | 6.30 | 6.07 | 6.26 | 6.26 | 1.46% | 8,920,703 |
| Aug 19, 2025 | 6.15 | 6.22 | 6.09 | 6.17 | 6.17 | -0.32% | 10,415,508 |
| Aug 18, 2025 | 6.18 | 6.19 | 6.08 | 6.19 | 6.19 | 0.49% | 17,860,834 |
| Aug 15, 2025 | 6.14 | 6.17 | 6.05 | 6.16 | 6.16 | 0.33% | 20,549,000 |
| Aug 14, 2025 | 6.32 | 6.33 | 6.11 | 6.14 | 6.14 | -2.23% | 18,243,766 |
| Aug 13, 2025 | 6.37 | 6.43 | 6.22 | 6.28 | 6.28 | -2.03% | 15,339,804 |
| Aug 12, 2025 | 6.38 | 6.41 | 6.32 | 6.41 | 6.41 | 0.47% | 12,816,000 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.34 | 6.38 | 6.38 | -1.39% | 12,990,000 |
| Aug 8, 2025 | 6.43 | 6.54 | 6.43 | 6.47 | 6.47 | -0.31% | 5,520,050 |
| Aug 7, 2025 | 6.44 | 6.51 | 6.42 | 6.49 | 6.49 | 0.15% | 9,474,040 |
| Aug 6, 2025 | 6.43 | 6.52 | 6.39 | 6.48 | 6.48 | 1.09% | 16,253,389 |
| Aug 5, 2025 | 6.34 | 6.48 | 6.34 | 6.41 | 6.41 | 0.47% | 12,795,540 |
| Aug 4, 2025 | 6.14 | 6.40 | 6.04 | 6.38 | 6.38 | 4.25% | 26,340,255 |
| Aug 1, 2025 | 6.24 | 6.24 | 6.00 | 6.12 | 6.12 | -1.77% | 21,212,405 |
| Jul 31, 2025 | 6.39 | 6.39 | 6.12 | 6.23 | 6.23 | -1.89% | 37,577,114 |
| Jul 30, 2025 | 6.38 | 6.48 | 6.29 | 6.35 | 6.35 | 0.16% | 17,948,500 |
| Jul 29, 2025 | 6.59 | 6.59 | 6.34 | 6.34 | 6.34 | -3.50% | 26,439,466 |
| Jul 28, 2025 | 6.44 | 6.66 | 6.43 | 6.57 | 6.57 | 2.18% | 9,792,411 |
| Jul 25, 2025 | 6.69 | 6.70 | 6.43 | 6.43 | 6.43 | -3.89% | 28,056,220 |
| Jul 24, 2025 | 6.66 | 6.70 | 6.60 | 6.69 | 6.69 | 0.45% | 13,166,953 |
| Jul 23, 2025 | 6.72 | 6.75 | 6.58 | 6.66 | 6.66 | -0.30% | 13,310,627 |
| Jul 22, 2025 | 6.88 | 6.88 | 6.63 | 6.68 | 6.68 | -2.34% | 18,699,000 |
| Jul 21, 2025 | 6.94 | 6.94 | 6.79 | 6.84 | 6.84 | -1.58% | 13,308,000 |
| Jul 18, 2025 | 6.85 | 6.95 | 6.81 | 6.95 | 6.95 | 0.72% | 6,439,055 |
| Jul 17, 2025 | 6.94 | 6.95 | 6.85 | 6.90 | 6.90 | -0.58% | 10,200,000 |
| Jul 16, 2025 | 6.90 | 7.00 | 6.90 | 6.94 | 6.94 | -0.72% | 7,923,000 |
| Jul 15, 2025 | 7.08 | 7.12 | 6.93 | 6.99 | 6.99 | -1.27% | 7,912,000 |
| Jul 14, 2025 | 6.92 | 7.11 | 6.92 | 7.08 | 7.08 | 1.14% | 5,505,000 |
| Jul 11, 2025 | 7.07 | 7.14 | 6.92 | 7.00 | 7.00 | -1.13% | 12,962,293 |
| Jul 10, 2025 | 6.95 | 7.08 | 6.92 | 7.08 | 7.08 | 2.16% | 11,234,000 |
| Jul 9, 2025 | 6.85 | 6.96 | 6.81 | 6.93 | 6.93 | 0.87% | 12,195,464 |
| Jul 8, 2025 | 6.88 | 6.91 | 6.82 | 6.87 | 6.87 | -0.15% | 14,530,000 |
| Jul 7, 2025 | 6.85 | 6.89 | 6.72 | 6.88 | 6.88 | 0.44% | 11,636,000 |
| Jul 4, 2025 | 6.69 | 6.86 | 6.63 | 6.85 | 6.85 | 2.39% | 14,506,000 |
| Jul 3, 2025 | 6.70 | 6.79 | 6.61 | 6.69 | 6.69 | -0.45% | 9,900,001 |
| Jul 2, 2025 | 6.77 | 6.90 | 6.64 | 6.72 | 6.72 | 1.36% | 17,621,944 |
| Jun 30, 2025 | 6.80 | 6.80 | 6.57 | 6.63 | 6.63 | -2.50% | 14,201,248 |
| Jun 27, 2025 | 7.02 | 7.04 | 6.66 | 6.80 | 6.80 | -3.13% | 19,700,301 |
| Jun 26, 2025 | 6.84 | 7.03 | 6.80 | 7.02 | 7.02 | 2.93% | 14,825,000 |
| Jun 25, 2025 | 6.85 | 6.87 | 6.73 | 6.82 | 6.82 | -0.29% | 18,568,520 |
| Jun 24, 2025 | 6.76 | 6.86 | 6.70 | 6.84 | 6.84 | 0.88% | 15,847,225 |