Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong · Delayed Price · Currency is HKD 6.55
+0.03 (0.46%)
Oct 23, 2025, 4:08 PM HKT
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.58 | 6.61 | 6.48 | 6.58 | 6.58 | 0.92% | 7,180,000 |
| Oct 22, 2025 | 6.42 | 6.53 | 6.39 | 6.52 | 6.52 | 1.40% | 6,076,068 |
| Oct 21, 2025 | 6.55 | 6.57 | 6.41 | 6.43 | 6.43 | -1.53% | 8,158,000 |
| Oct 20, 2025 | 6.53 | 6.66 | 6.40 | 6.53 | 6.53 | -1.51% | 10,987,000 |
| Oct 17, 2025 | 6.66 | 6.69 | 6.55 | 6.63 | 6.63 | 0.45% | 22,215,500 |
| Oct 16, 2025 | 6.31 | 6.65 | 6.31 | 6.60 | 6.60 | 3.45% | 23,953,000 |
| Oct 15, 2025 | 6.34 | 6.50 | 6.34 | 6.38 | 6.38 | -0.31% | 32,723,370 |
| Oct 14, 2025 | 6.02 | 6.45 | 5.99 | 6.40 | 6.40 | 6.14% | 30,731,748 |
| Oct 13, 2025 | 5.81 | 6.05 | 5.73 | 6.03 | 6.03 | 2.55% | 16,560,182 |
| Oct 10, 2025 | 5.82 | 5.94 | 5.78 | 5.88 | 5.88 | 0.86% | 11,573,318 |
| Oct 9, 2025 | 5.85 | 5.92 | 5.78 | 5.83 | 5.83 | 1.04% | 9,009,492 |
| Oct 8, 2025 | 5.81 | 5.81 | 5.64 | 5.77 | 5.77 | -0.35% | 9,068,710 |
| Oct 6, 2025 | 5.80 | 5.87 | 5.73 | 5.79 | 5.79 | - | 4,255,000 |
| Oct 3, 2025 | 5.86 | 5.86 | 5.78 | 5.79 | 5.79 | -1.36% | 4,975,041 |
| Oct 2, 2025 | 5.97 | 5.99 | 5.85 | 5.87 | 5.87 | -2.33% | 4,163,627 |
| Sep 30, 2025 | 6.13 | 6.16 | 5.91 | 6.01 | 6.01 | -1.96% | 14,755,460 |
| Sep 29, 2025 | 6.09 | 6.21 | 6.06 | 6.13 | 6.13 | 0.66% | 16,365,592 |
| Sep 26, 2025 | 5.83 | 6.14 | 5.83 | 6.09 | 6.09 | 4.10% | 18,348,422 |
| Sep 25, 2025 | 6.06 | 6.10 | 5.84 | 5.85 | 5.85 | -2.66% | 10,946,000 |
| Sep 24, 2025 | 5.95 | 6.19 | 5.94 | 6.01 | 6.01 | 0.84% | 14,623,751 |
| Sep 23, 2025 | 5.78 | 5.99 | 5.71 | 5.96 | 5.96 | 2.94% | 19,234,671 |
| Sep 22, 2025 | 5.82 | 5.87 | 5.73 | 5.79 | 5.79 | -0.52% | 13,183,800 |
| Sep 19, 2025 | 5.87 | 5.93 | 5.80 | 5.82 | 5.82 | -1.19% | 11,739,800 |
| Sep 18, 2025 | 5.97 | 5.97 | 5.82 | 5.89 | 5.89 | -1.34% | 7,154,100 |
| Sep 17, 2025 | 5.92 | 6.00 | 5.90 | 5.97 | 5.97 | 0.17% | 9,197,648 |
| Sep 16, 2025 | 5.94 | 5.99 | 5.85 | 5.96 | 5.96 | 0.34% | 7,175,183 |
| Sep 15, 2025 | 6.08 | 6.08 | 5.88 | 5.94 | 5.94 | -2.14% | 10,797,000 |
| Sep 12, 2025 | 6.16 | 6.20 | 6.04 | 6.07 | 6.07 | -0.65% | 3,951,022 |
| Sep 11, 2025 | 6.25 | 6.32 | 6.08 | 6.11 | 6.11 | -2.24% | 12,720,200 |
| Sep 10, 2025 | 5.97 | 6.27 | 5.96 | 6.25 | 6.25 | 3.99% | 20,303,000 |
| Sep 9, 2025 | 6.03 | 6.10 | 5.91 | 6.01 | 6.01 | -0.66% | 10,410,310 |
| Sep 8, 2025 | 5.91 | 6.10 | 5.91 | 6.05 | 6.05 | 1.17% | 21,718,500 |
| Sep 5, 2025 | 5.87 | 6.03 | 5.86 | 5.98 | 5.98 | 0.67% | 50,521,710 |
| Sep 4, 2025 | 5.90 | 5.99 | 5.84 | 5.94 | 5.94 | 0.17% | 20,346,116 |
| Sep 3, 2025 | 6.03 | 6.03 | 5.86 | 5.93 | 5.93 | -2.15% | 25,331,000 |
| 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 |