Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong · Delayed Price · Currency is HKD 3.390
-0.010 (-0.29%)
Oct 31, 2025, 4:08 PM HKT
HKG:9889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | -0.29% | 202,000 |
| Oct 30, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 121,000 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | - | 79,000 |
| Oct 27, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -1.44% | 79,000 |
| Oct 26, 2025 | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | 1.16% | 23,000 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.41 | 3.44 | 3.44 | - | 114,000 |
| Oct 23, 2025 | 3.43 | 3.49 | 3.41 | 3.44 | 3.44 | -1.43% | 141,000 |
| Oct 22, 2025 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | - | 94,000 |
| Oct 21, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | - | 90,000 |
| Oct 20, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.87% | 44,000 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.43 | 3.46 | 3.46 | -0.57% | 40,700 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 6,000 |
| Oct 15, 2025 | 3.46 | 3.49 | 3.46 | 3.48 | 3.48 | 0.58% | 75,000 |
| Oct 14, 2025 | 3.47 | 3.50 | 3.36 | 3.46 | 3.46 | -0.29% | 200,000 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.43 | 3.47 | 3.47 | -0.86% | 230,000 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 18,000 |
| Oct 9, 2025 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -0.85% | 212,000 |
| Oct 8, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 0.57% | 125,000 |
| Oct 6, 2025 | 3.65 | 3.65 | 3.50 | 3.52 | 3.52 | -2.22% | 317,000 |
| Oct 3, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | 0.28% | 12,000 |
| Oct 2, 2025 | 3.65 | 3.70 | 3.56 | 3.59 | 3.59 | 0.84% | 4,596,000 |
| Sep 30, 2025 | 3.56 | 3.61 | 3.56 | 3.56 | 3.56 | -1.66% | 264,000 |
| Sep 29, 2025 | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | - | 113,000 |
| Sep 26, 2025 | 3.55 | 3.62 | 3.47 | 3.62 | 3.62 | - | 262,000 |
| Sep 25, 2025 | 3.65 | 3.68 | 3.53 | 3.62 | 3.62 | -2.16% | 331,000 |
| Sep 24, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 43,000 |
| Sep 23, 2025 | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 7,001 |
| Sep 22, 2025 | 3.65 | 3.67 | 3.58 | 3.63 | 3.63 | -0.27% | 116,000 |
| Sep 19, 2025 | 3.67 | 3.67 | 3.60 | 3.64 | 3.64 | -0.55% | 246,000 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.35% | 78,000 |
| Sep 17, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | -1.59% | 70,000 |
| Sep 16, 2025 | 3.67 | 3.79 | 3.57 | 3.77 | 3.77 | 2.72% | 4,161,000 |
| Sep 15, 2025 | 3.77 | 3.77 | 3.56 | 3.67 | 3.67 | -3.17% | 71,000 |
| Sep 12, 2025 | 3.76 | 3.80 | 3.65 | 3.79 | 3.79 | 0.80% | 962,000 |
| Sep 11, 2025 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | -0.27% | 44,000 |
| Sep 10, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | 0.53% | 17,000 |
| Sep 9, 2025 | 3.71 | 3.79 | 3.67 | 3.75 | 3.75 | 1.08% | 3,954,000 |
| Sep 8, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 31,000 |
| Sep 5, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | - | 295,000 |
| Sep 4, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.53% | 29,000 |
| Sep 3, 2025 | 3.75 | 3.77 | 3.74 | 3.77 | 3.77 | 0.80% | 45,000 |
| Sep 2, 2025 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | 0.81% | 46,300 |
| Sep 1, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 115,000 |
| Aug 29, 2025 | 3.82 | 3.82 | 3.70 | 3.75 | 3.75 | -1.32% | 211,854 |
| Aug 28, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | - | 70,000 |
| Aug 27, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 0.80% | 89,000 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.26% | 23,000 |
| Aug 25, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | - | 532,000 |
| Aug 22, 2025 | 3.82 | 3.86 | 3.75 | 3.78 | 3.78 | -1.05% | 77,000 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.78 | 3.82 | 3.82 | 1.33% | 89,000 |