Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong · Delayed Price · Currency is HKD 3.770
+0.020 (0.53%)
Sep 10, 2025, 11:56 AM HKT
HKG:9889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -0.79% | 43,000 |
| Aug 19, 2025 | 3.84 | 3.84 | 3.79 | 3.80 | 3.80 | -1.04% | 92,000 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -1.54% | 277,000 |
| Aug 15, 2025 | 3.84 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 173,000 |
| Aug 14, 2025 | 3.83 | 3.95 | 3.83 | 3.85 | 3.85 | 1.05% | 135,000 |
| Aug 13, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | 0.79% | 70,000 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | -0.53% | 35,000 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 116,000 |
| Aug 8, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | 0.26% | 70,000 |
| Aug 7, 2025 | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | 0.26% | 46,000 |
| Aug 6, 2025 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -0.79% | 69,000 |
| Aug 5, 2025 | 3.82 | 3.82 | 3.79 | 3.81 | 3.81 | 0.53% | 49,000 |
| Aug 4, 2025 | 3.77 | 3.85 | 3.76 | 3.79 | 3.79 | 0.80% | 58,000 |
| Aug 1, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | 0.27% | 101,000 |
| Jul 31, 2025 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -2.60% | 282,000 |
| Jul 30, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | -1.28% | 257,000 |
| Jul 29, 2025 | 3.91 | 3.94 | 3.85 | 3.90 | 3.90 | - | 254,000 |
| Jul 28, 2025 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.26% | 135,000 |
| Jul 25, 2025 | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -1.52% | 291,000 |
| Jul 24, 2025 | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -1.25% | 148,000 |
| Jul 23, 2025 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 106,000 |
| Jul 22, 2025 | 3.87 | 4.02 | 3.87 | 3.98 | 3.98 | 1.53% | 150,000 |
| Jul 21, 2025 | 3.89 | 3.99 | 3.84 | 3.92 | 3.92 | 0.77% | 706,000 |
| Jul 18, 2025 | 3.99 | 4.00 | 3.89 | 3.89 | 3.89 | -2.75% | 306,000 |
| Jul 17, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 414,000 |
| Jul 16, 2025 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -0.77% | 462,000 |
| Jul 15, 2025 | 4.01 | 4.17 | 3.88 | 3.91 | 3.91 | -2.74% | 1,458,000 |
| Jul 14, 2025 | 3.77 | 4.10 | 3.77 | 4.02 | 4.02 | 6.63% | 1,044,000 |
| Jul 11, 2025 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | 0.27% | 422,000 |
| Jul 10, 2025 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 0.27% | 315,000 |
| Jul 9, 2025 | 3.76 | 3.77 | 3.72 | 3.75 | 3.75 | 1.35% | 693,000 |
| Jul 8, 2025 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | 3.06% | 558,000 |
| Jul 7, 2025 | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | -0.83% | 524,000 |
| Jul 4, 2025 | 3.60 | 3.63 | 3.60 | 3.62 | 3.62 | 0.56% | 835,000 |
| Jul 3, 2025 | 3.56 | 3.62 | 3.49 | 3.60 | 3.60 | 1.12% | 1,437,000 |
| Jul 2, 2025 | 3.52 | 3.61 | 3.50 | 3.56 | 3.56 | 1.14% | 1,482,000 |