Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong · Delayed Price · Currency is HKD 5.88
-0.05 (-0.84%)
Mar 4, 2026, 3:14 PM HKT
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.92 | 5.92 | 5.79 | 5.88 | - | -0.84% | 7,964,000 |
| Mar 3, 2026 | 5.78 | 6.06 | 5.78 | 5.93 | 5.93 | 3.13% | 15,659,350 |
| Mar 2, 2026 | 5.85 | 5.86 | 5.74 | 5.75 | 5.75 | -2.38% | 16,839,620 |
| Feb 27, 2026 | 5.94 | 5.99 | 5.85 | 5.89 | 5.89 | -1.34% | 22,788,950 |
| Feb 26, 2026 | 6.03 | 6.06 | 5.92 | 5.97 | 5.97 | -0.83% | 13,078,700 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.01 | 6.02 | 6.02 | -1.31% | 6,981,815 |
| Feb 24, 2026 | 6.02 | 6.16 | 6.02 | 6.10 | 6.10 | -1.13% | 7,686,030 |
| Feb 23, 2026 | 6.06 | 6.17 | 6.06 | 6.17 | 6.17 | 1.82% | 4,565,952 |
| Feb 20, 2026 | 6.22 | 6.22 | 5.96 | 6.06 | 6.06 | 0.17% | 5,905,612 |
| Feb 16, 2026 | 6.06 | 6.08 | 5.96 | 6.05 | 6.05 | -0.66% | 1,580,000 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.03 | 6.09 | 6.09 | -2.56% | 8,337,306 |
| Feb 12, 2026 | 6.28 | 6.28 | 6.23 | 6.25 | 6.25 | 0.16% | 8,401,964 |
| Feb 11, 2026 | 6.26 | 6.28 | 6.14 | 6.24 | 6.24 | 0.32% | 10,089,780 |
| Feb 10, 2026 | 6.14 | 6.23 | 6.14 | 6.22 | 6.22 | 1.30% | 9,559,177 |
| Feb 9, 2026 | 6.10 | 6.20 | 6.04 | 6.14 | 6.14 | 0.49% | 10,781,490 |
| Feb 6, 2026 | 5.98 | 6.17 | 5.92 | 6.11 | 6.11 | 2.17% | 24,791,170 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.78 | 5.98 | 5.98 | 2.57% | 20,637,800 |
| Feb 4, 2026 | 5.75 | 5.86 | 5.72 | 5.83 | 5.83 | 1.39% | 22,392,880 |
| Feb 3, 2026 | 5.72 | 5.82 | 5.71 | 5.75 | 5.75 | -0.52% | 9,139,561 |
| Feb 2, 2026 | 5.80 | 5.84 | 5.72 | 5.78 | 5.78 | -0.86% | 7,891,112 |
| Jan 30, 2026 | 5.99 | 6.03 | 5.81 | 5.83 | 5.83 | -2.67% | 17,656,770 |
| Jan 29, 2026 | 5.85 | 6.00 | 5.83 | 5.99 | 5.99 | 1.70% | 18,639,390 |
| Jan 28, 2026 | 5.69 | 5.92 | 5.69 | 5.89 | 5.89 | 3.15% | 19,777,830 |
| Jan 27, 2026 | 5.70 | 5.78 | 5.66 | 5.71 | 5.71 | 0.18% | 14,467,720 |
| Jan 26, 2026 | 5.66 | 5.82 | 5.62 | 5.70 | 5.70 | - | 12,592,870 |
| Jan 23, 2026 | 5.70 | 5.79 | 5.67 | 5.70 | 5.70 | -0.52% | 12,198,830 |
| Jan 22, 2026 | 5.72 | 5.82 | 5.68 | 5.73 | 5.73 | 0.17% | 11,347,000 |
| Jan 21, 2026 | 5.83 | 5.85 | 5.68 | 5.72 | 5.72 | -1.89% | 8,488,690 |
| 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% | 18,161,230 |
| 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 |