Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong · Delayed Price · Currency is HKD 3.480
-0.010 (-0.29%)
May 5, 2026, 1:17 PM HKT
HKG:9889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | 2.35% | 104,000 |
| Apr 30, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | 0.29% | 134,000 |
| Apr 29, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 260,000 |
| Apr 28, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | 0.30% | 135,000 |
| Apr 27, 2026 | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | 0.60% | 457,000 |
| Apr 24, 2026 | 3.33 | 3.39 | 3.32 | 3.33 | 3.33 | -0.30% | 583,000 |
| Apr 23, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.30% | 120,000 |
| Apr 22, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | -0.30% | 81,000 |
| Apr 21, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | - | 849,000 |
| Apr 20, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.30% | 266,001 |
| Apr 17, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | - | 217,002 |
| Apr 16, 2026 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | - | 196,000 |
| Apr 15, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | 0.60% | 81,000 |
| Apr 14, 2026 | 3.38 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 291,000 |
| Apr 13, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 288,000 |
| Apr 10, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.88% | 1,940,002 |
| Apr 9, 2026 | 3.38 | 3.39 | 3.37 | 3.39 | 3.39 | -0.29% | 229,000 |
| Apr 8, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | 0.59% | 219,004 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -2.31% | 302,000 |
| Apr 1, 2026 | 3.39 | 3.55 | 3.39 | 3.46 | 3.46 | 2.06% | 339,000 |
| Mar 31, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 5,000 |
| Mar 30, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | - | 84,000 |
| Mar 27, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.59% | 48,000 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -1.17% | 294,000 |
| Mar 25, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.29% | 52,000 |
| Mar 24, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 87,000 |
| Mar 23, 2026 | 3.55 | 3.60 | 3.37 | 3.40 | 3.40 | -0.29% | 96,000 |
| Mar 20, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.58% | 3,000 |
| Mar 19, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | 5,000 |
| Mar 18, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.58% | 148,500 |
| Mar 17, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 198,000 |
| Mar 16, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -0.29% | 147,000 |
| Mar 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 150,000 |
| Mar 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 2,000 |
| Mar 11, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | -0.58% | 47,000 |
| Mar 10, 2026 | 3.41 | 3.50 | 3.41 | 3.45 | 3.45 | 1.47% | 47,000 |
| Mar 9, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.87% | 115,000 |
| Mar 6, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | - | 268,000 |
| Mar 5, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 0.29% | 66,000 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 96,000 |
| Mar 3, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 0.86% | 135,000 |
| Mar 2, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.58% | 167,000 |
| Feb 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% | 126,000 |
| Feb 26, 2026 | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 226,000 |
| Feb 25, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | - | 121,000 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 102,000 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 193,000 |
| Feb 20, 2026 | 3.46 | 3.49 | 3.46 | 3.46 | 3.46 | -1.14% | 42,000 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 13, 2026 | 3.56 | 3.59 | 3.44 | 3.50 | 3.50 | - | 19,000 |