Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong · Delayed Price · Currency is HKD 5.69
-0.14 (-2.40%)
Jan 21, 2026, 2:54 PM HKT
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.83 | 5.85 | 5.68 | 5.69 | - | -2.40% | 5,122,972 |
| Jan 20, 2026 | 5.68 | 5.84 | 5.67 | 5.83 | 5.83 | 3.55% | 15,279,590 |
| Jan 19, 2026 | 5.83 | 5.84 | 5.62 | 5.63 | 5.63 | -3.43% | 12,037,410 |
| Jan 16, 2026 | 5.97 | 5.98 | 5.80 | 5.83 | 5.83 | -1.69% | 7,612,246 |
| Jan 15, 2026 | 6.02 | 6.03 | 5.91 | 5.93 | 5.93 | -1.17% | 8,248,530 |
| Jan 14, 2026 | 6.07 | 6.07 | 5.91 | 6.00 | 6.00 | -1.32% | 13,695,070 |
| Jan 13, 2026 | 5.98 | 6.09 | 5.91 | 6.08 | 6.08 | 1.67% | 18,161,239 |
| Jan 12, 2026 | 5.98 | 6.01 | 5.82 | 5.98 | 5.98 | - | 9,978,754 |
| Jan 9, 2026 | 5.89 | 6.09 | 5.89 | 5.98 | 5.98 | 1.01% | 11,668,500 |
| Jan 8, 2026 | 5.81 | 5.95 | 5.75 | 5.92 | 5.92 | -2.47% | 13,148,960 |
| Jan 7, 2026 | 6.10 | 6.10 | 6.01 | 6.07 | 5.85 | -0.33% | 12,346,460 |
| Jan 6, 2026 | 6.10 | 6.17 | 6.06 | 6.09 | 5.87 | -0.81% | 16,252,930 |
| Jan 5, 2026 | 6.20 | 6.25 | 6.04 | 6.14 | 5.91 | -1.29% | 10,442,300 |
| Jan 2, 2026 | 6.15 | 6.22 | 6.04 | 6.22 | 5.99 | 1.14% | 1,797,732 |
| Dec 31, 2025 | 6.00 | 6.17 | 5.95 | 6.15 | 5.92 | 1.65% | 8,062,000 |
| Dec 30, 2025 | 6.01 | 6.07 | 5.97 | 6.05 | 5.83 | 0.67% | 13,302,100 |
| Dec 29, 2025 | 6.11 | 6.16 | 5.98 | 6.01 | 5.79 | -2.28% | 9,307,077 |
| Dec 24, 2025 | 6.17 | 6.17 | 6.05 | 6.15 | 5.92 | 0.82% | 2,559,733 |
| Dec 23, 2025 | 6.08 | 6.17 | 6.03 | 6.10 | 5.87 | -0.16% | 5,804,641 |
| Dec 22, 2025 | 6.11 | 6.16 | 6.07 | 6.11 | 5.88 | -0.81% | 8,368,624 |
| Dec 19, 2025 | 6.17 | 6.19 | 6.12 | 6.16 | 5.93 | 0.33% | 10,627,380 |
| Dec 18, 2025 | 6.02 | 6.18 | 5.94 | 6.14 | 5.91 | 2.33% | 9,930,773 |
| Dec 17, 2025 | 5.99 | 6.02 | 5.95 | 6.00 | 5.78 | 0.33% | 4,644,629 |
| Dec 16, 2025 | 6.06 | 6.07 | 5.95 | 5.98 | 5.76 | -1.32% | 5,487,062 |
| Dec 15, 2025 | 5.98 | 6.07 | 5.92 | 6.06 | 5.84 | 1.51% | 18,274,000 |
| Dec 12, 2025 | 6.10 | 6.10 | 5.94 | 5.97 | 5.75 | -1.81% | 24,515,740 |
| Dec 11, 2025 | 6.08 | 6.11 | 5.98 | 6.08 | 5.86 | -0.16% | 14,427,000 |
| Dec 10, 2025 | 6.13 | 6.21 | 6.02 | 6.09 | 5.87 | -1.46% | 13,243,300 |
| Dec 9, 2025 | 6.28 | 6.32 | 6.13 | 6.18 | 5.95 | -1.59% | 9,964,080 |
| Dec 8, 2025 | 6.40 | 6.43 | 6.25 | 6.28 | 6.05 | -2.94% | 11,689,230 |
| Dec 5, 2025 | 6.39 | 6.49 | 6.38 | 6.47 | 6.23 | 1.09% | 10,285,320 |
| Dec 4, 2025 | 6.34 | 6.48 | 6.34 | 6.40 | 6.16 | - | 5,119,324 |
| Dec 3, 2025 | 6.47 | 6.53 | 6.36 | 6.40 | 6.16 | -1.69% | 9,786,794 |
| Dec 2, 2025 | 6.50 | 6.58 | 6.46 | 6.51 | 6.27 | 0.46% | 7,886,300 |
| Dec 1, 2025 | 6.33 | 6.48 | 6.33 | 6.48 | 6.24 | 3.18% | 12,254,690 |
| Nov 28, 2025 | 6.32 | 6.39 | 6.23 | 6.28 | 6.05 | -2.48% | 10,408,200 |
| Nov 27, 2025 | 6.44 | 6.47 | 6.35 | 6.44 | 6.20 | -0.31% | 9,027,000 |
| Nov 26, 2025 | 6.41 | 6.51 | 6.36 | 6.46 | 6.22 | 1.10% | 10,940,150 |
| Nov 25, 2025 | 6.27 | 6.40 | 6.20 | 6.39 | 6.15 | 2.40% | 8,893,214 |
| Nov 24, 2025 | 6.30 | 6.31 | 6.15 | 6.24 | 6.01 | -0.16% | 14,171,120 |
| Nov 21, 2025 | 6.52 | 6.54 | 6.24 | 6.25 | 6.02 | -4.43% | 14,523,150 |
| Nov 20, 2025 | 6.43 | 6.61 | 6.43 | 6.54 | 6.30 | 1.40% | 5,314,985 |
| Nov 19, 2025 | 6.44 | 6.54 | 6.40 | 6.45 | 6.21 | - | 4,489,559 |
| Nov 18, 2025 | 6.69 | 6.69 | 6.42 | 6.45 | 6.21 | -3.44% | 8,181,368 |
| Nov 17, 2025 | 6.70 | 6.72 | 6.59 | 6.68 | 6.43 | -0.45% | 12,716,120 |
| Nov 14, 2025 | 6.65 | 6.77 | 6.64 | 6.71 | 6.46 | 0.75% | 10,239,780 |
| Nov 13, 2025 | 6.74 | 6.77 | 6.62 | 6.66 | 6.41 | -1.19% | 4,695,995 |
| Nov 12, 2025 | 6.54 | 6.82 | 6.54 | 6.74 | 6.49 | 2.90% | 12,195,000 |
| Nov 11, 2025 | 6.44 | 6.55 | 6.44 | 6.55 | 6.31 | 1.08% | 7,587,000 |
| Nov 10, 2025 | 6.44 | 6.52 | 6.41 | 6.48 | 6.24 | - | 9,752,715 |