Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong · Delayed Price · Currency is HKD 6.12
-0.11 (-1.77%)
Aug 1, 2025, 4:08 PM HKT
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 6.59 | 6.79 | 6.59 | 6.78 | 6.78 | 2.57% | 10,274,501 |
| Jun 20, 2025 | 6.48 | 6.69 | 6.43 | 6.61 | 6.61 | 2.01% | 19,736,941 |
| Jun 19, 2025 | 6.52 | 6.59 | 6.45 | 6.48 | 6.48 | -1.67% | 9,296,348 |
| Jun 18, 2025 | 6.60 | 6.63 | 6.48 | 6.59 | 6.59 | 0.15% | 20,206,394 |
| Jun 17, 2025 | 6.61 | 6.61 | 6.49 | 6.58 | 6.58 | 0.61% | 13,230,003 |
| Jun 16, 2025 | 6.63 | 6.66 | 6.47 | 6.54 | 6.54 | -2.82% | 30,514,795 |
| Jun 13, 2025 | 6.70 | 6.74 | 6.61 | 6.73 | 6.73 | 0.45% | 16,724,272 |
| Jun 12, 2025 | 6.69 | 6.79 | 6.66 | 6.70 | 6.70 | 0.15% | 15,400,000 |
| Jun 11, 2025 | 6.79 | 6.80 | 6.59 | 6.69 | 6.69 | -1.62% | 21,958,225 |
| Jun 10, 2025 | 6.66 | 6.84 | 6.63 | 6.80 | 6.80 | 2.10% | 17,579,920 |
| Jun 9, 2025 | 6.44 | 6.67 | 6.37 | 6.66 | 6.66 | 3.42% | 24,017,507 |
| Jun 6, 2025 | 6.55 | 6.64 | 6.37 | 6.44 | 6.44 | -1.68% | 44,545,656 |
| Jun 5, 2025 | 6.88 | 6.90 | 6.52 | 6.55 | 6.55 | -4.80% | 27,321,669 |
| Jun 4, 2025 | 6.98 | 6.98 | 6.73 | 6.88 | 6.88 | -1.43% | 24,120,656 |
| Jun 3, 2025 | 6.57 | 6.99 | 6.57 | 6.98 | 6.98 | 5.12% | 31,773,419 |
| Jun 2, 2025 | 6.78 | 6.78 | 6.36 | 6.64 | 6.64 | 2.63% | 42,395,050 |
| May 30, 2025 | 6.31 | 6.53 | 6.27 | 6.47 | 6.47 | 2.54% | 192,844,946 |
| May 29, 2025 | 6.40 | 6.41 | 6.27 | 6.31 | 6.31 | -1.56% | 32,252,000 |
| May 28, 2025 | 6.51 | 6.51 | 6.31 | 6.41 | 6.41 | -0.77% | 28,789,448 |
| May 27, 2025 | 6.48 | 6.63 | 6.43 | 6.46 | 6.46 | -1.37% | 28,999,075 |
| May 26, 2025 | 6.62 | 6.69 | 6.47 | 6.55 | 6.55 | -1.06% | 18,676,000 |
| May 23, 2025 | 6.80 | 6.90 | 6.59 | 6.62 | 6.62 | -4.06% | 19,605,181 |