Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong · Delayed Price · Currency is HKD 6.70
-0.08 (-1.18%)
May 22, 2026, 4:08 PM HKT
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.92 | 6.92 | 6.62 | 6.70 | 6.70 | -1.18% | 9,781,044 |
| May 21, 2026 | 6.70 | 6.95 | 6.70 | 6.78 | 6.78 | -1.02% | 6,369,529 |
| May 20, 2026 | 6.77 | 6.86 | 6.75 | 6.85 | 6.85 | 0.15% | 8,974,000 |
| May 19, 2026 | 6.74 | 6.86 | 6.70 | 6.84 | 6.84 | 1.48% | 13,029,808 |
| May 18, 2026 | 6.74 | 6.84 | 6.68 | 6.74 | 6.74 | -0.74% | 4,827,000 |
| May 15, 2026 | 6.75 | 6.83 | 6.70 | 6.79 | 6.79 | - | 6,397,000 |
| May 14, 2026 | 6.74 | 6.81 | 6.68 | 6.79 | 6.79 | 1.19% | 6,118,872 |
| May 13, 2026 | 6.68 | 6.74 | 6.59 | 6.71 | 6.71 | 0.45% | 8,577,901 |
| May 12, 2026 | 6.72 | 6.79 | 6.62 | 6.68 | 6.68 | -1.62% | 11,586,900 |
| May 11, 2026 | 6.82 | 6.88 | 6.68 | 6.79 | 6.79 | -0.29% | 7,525,432 |
| May 8, 2026 | 6.84 | 6.94 | 6.69 | 6.81 | 6.81 | -1.02% | 8,575,654 |
| May 7, 2026 | 6.91 | 6.95 | 6.81 | 6.88 | 6.88 | -0.43% | 11,186,220 |
| May 6, 2026 | 7.03 | 7.03 | 6.81 | 6.91 | 6.91 | 0.29% | 8,020,185 |
| May 5, 2026 | 6.90 | 6.94 | 6.77 | 6.89 | 6.89 | 0.15% | 3,155,824 |
| May 4, 2026 | 6.94 | 7.03 | 6.84 | 6.88 | 6.88 | -1.01% | 3,694,642 |
| Apr 30, 2026 | 7.05 | 7.10 | 6.91 | 6.95 | 6.95 | -1.28% | 6,052,000 |
| Apr 29, 2026 | 7.12 | 7.12 | 6.92 | 7.04 | 7.04 | -0.28% | 6,797,000 |
| Apr 28, 2026 | 7.24 | 7.24 | 6.97 | 7.06 | 7.06 | -0.56% | 11,527,706 |
| Apr 27, 2026 | 7.15 | 7.22 | 7.08 | 7.10 | 7.10 | -1.25% | 6,877,000 |
| Apr 24, 2026 | 7.20 | 7.25 | 7.10 | 7.19 | 7.19 | - | 6,036,041 |
| Apr 23, 2026 | 7.30 | 7.30 | 7.16 | 7.19 | 7.19 | 0.42% | 3,937,000 |
| Apr 22, 2026 | 7.18 | 7.27 | 7.15 | 7.16 | 7.16 | -1.51% | 4,521,000 |
| Apr 21, 2026 | 7.13 | 7.29 | 7.12 | 7.27 | 7.27 | 2.39% | 8,648,000 |
| Apr 20, 2026 | 7.13 | 7.14 | 6.93 | 7.10 | 7.10 | 1.43% | 6,954,885 |
| Apr 17, 2026 | 6.94 | 7.03 | 6.91 | 7.00 | 7.00 | 0.14% | 4,916,360 |
| Apr 16, 2026 | 7.08 | 7.09 | 6.95 | 6.99 | 6.99 | -2.24% | 11,343,000 |
| Apr 15, 2026 | 7.12 | 7.18 | 7.08 | 7.15 | 7.15 | -0.69% | 4,438,000 |
| Apr 14, 2026 | 7.12 | 7.27 | 7.08 | 7.20 | 7.20 | 1.27% | 9,495,000 |
| Apr 13, 2026 | 7.03 | 7.12 | 6.97 | 7.11 | 7.11 | 0.14% | 4,882,000 |
| Apr 10, 2026 | 7.07 | 7.10 | 6.97 | 7.10 | 7.10 | 1.00% | 8,321,547 |
| Apr 9, 2026 | 7.01 | 7.05 | 6.95 | 7.03 | 7.03 | 0.86% | 12,429,860 |
| Apr 8, 2026 | 7.00 | 7.01 | 6.78 | 6.97 | 6.97 | -1.13% | 16,209,100 |
| Apr 2, 2026 | 6.94 | 7.05 | 6.87 | 7.05 | 7.05 | 1.59% | 7,959,000 |
| Apr 1, 2026 | 6.90 | 6.95 | 6.83 | 6.94 | 6.94 | 2.21% | 14,251,000 |
| Mar 31, 2026 | 6.85 | 6.90 | 6.72 | 6.79 | 6.79 | -0.59% | 11,935,210 |
| Mar 30, 2026 | 6.60 | 6.85 | 6.60 | 6.83 | 6.83 | 1.79% | 12,979,920 |
| Mar 27, 2026 | 6.74 | 6.80 | 6.68 | 6.71 | 6.71 | -0.30% | 18,042,280 |
| Mar 26, 2026 | 6.68 | 6.75 | 6.55 | 6.73 | 6.73 | 1.97% | 15,208,000 |
| Mar 25, 2026 | 6.54 | 6.60 | 6.45 | 6.60 | 6.60 | 1.07% | 15,154,150 |
| Mar 24, 2026 | 6.35 | 6.53 | 6.28 | 6.53 | 6.53 | 3.32% | 15,331,830 |
| Mar 23, 2026 | 6.44 | 6.44 | 6.20 | 6.32 | 6.32 | -1.40% | 20,036,250 |
| Mar 20, 2026 | 6.30 | 6.53 | 6.28 | 6.41 | 6.41 | 1.75% | 26,300,360 |
| Mar 19, 2026 | 6.22 | 6.33 | 6.21 | 6.30 | 6.30 | - | 10,545,000 |
| Mar 18, 2026 | 6.24 | 6.35 | 6.24 | 6.30 | 6.30 | 0.48% | 5,455,000 |
| Mar 17, 2026 | 6.21 | 6.34 | 6.20 | 6.27 | 6.27 | -0.32% | 9,543,000 |
| Mar 16, 2026 | 6.17 | 6.31 | 6.10 | 6.29 | 6.29 | 1.62% | 12,233,590 |
| Mar 13, 2026 | 6.11 | 6.23 | 6.10 | 6.19 | 6.19 | 0.16% | 8,441,000 |
| Mar 12, 2026 | 6.03 | 6.19 | 6.03 | 6.18 | 6.18 | 1.81% | 8,945,374 |
| Mar 11, 2026 | 5.98 | 6.12 | 5.92 | 6.07 | 6.07 | 1.68% | 17,166,000 |
| Mar 10, 2026 | 6.01 | 6.01 | 5.89 | 5.97 | 5.97 | 0.51% | 19,820,210 |