Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong · Delayed Price · Currency is HKD 3.270
-0.010 (-0.30%)
Aug 14, 2026, 2:33 PM HKT
HKG:9889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.30% | 15,000 |
| Aug 13, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.15% | 8,000 |
| Aug 12, 2026 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | -1.05% | 97,000 |
| Aug 11, 2026 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | - | 60,000 |
| Aug 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.15% | 1,000 |
| Aug 7, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.45% | 27,000 |
| Aug 6, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.60% | 1,862,000 |
| Aug 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 3,000 |
| Aug 3, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 73,000 |
| Jul 31, 2026 | 3.30 | 3.40 | 3.29 | 3.34 | 3.34 | 1.21% | 141,000 |
| Jul 30, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 193,000 |
| Jul 29, 2026 | 3.31 | 3.42 | 3.29 | 3.33 | 3.33 | 0.91% | 63,000 |
| Jul 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | 125,000 |
| Jul 27, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.30% | 19,000 |
| Jul 24, 2026 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | 0.30% | 35,000 |
| Jul 23, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | -1.78% | 171,000 |
| Jul 22, 2026 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 1.51% | 56,000 |
| Jul 21, 2026 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | - | 99,000 |
| Jul 20, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 326,000 |
| Jul 17, 2026 | 3.35 | 3.38 | 3.29 | 3.36 | 3.36 | - | 241,000 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.38 | 3.36 | 3.36 | -1.18% | 24,000 |
| Jul 15, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | 0.29% | 355,000 |
| Jul 14, 2026 | 3.46 | 3.46 | 3.33 | 3.39 | 3.39 | -0.88% | 211,000 |
| Jul 13, 2026 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | 1.79% | 91,000 |
| Jul 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 52,000 |
| Jul 9, 2026 | 3.31 | 3.36 | 3.30 | 3.36 | 3.36 | -1.47% | 67,000 |
| Jul 8, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | 2.40% | 230,000 |
| Jul 7, 2026 | 3.38 | 3.38 | 3.30 | 3.33 | 3.33 | -1.48% | 16,000 |
| Jul 6, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | - | 128,000 |
| Jul 3, 2026 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.29% | 43,000 |
| Jul 2, 2026 | 3.41 | 3.41 | 3.34 | 3.39 | 3.39 | 1.80% | 52,000 |
| Jun 30, 2026 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -0.89% | 168,000 |
| Jun 29, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | 0.30% | 265,000 |
| Jun 26, 2026 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -1.18% | 80,000 |
| Jun 25, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -0.88% | 340,000 |
| Jun 24, 2026 | 3.43 | 3.50 | 3.37 | 3.42 | 3.42 | 1.79% | 193,000 |
| Jun 23, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.36 | -2.04% | 51,000 |
| Jun 22, 2026 | 3.38 | 3.50 | 3.38 | 3.43 | 3.43 | 1.48% | 179,000 |
| Jun 18, 2026 | 3.45 | 3.54 | 3.40 | 3.38 | 3.38 | -0.59% | 104,000 |
| Jun 17, 2026 | 3.45 | 3.50 | 3.45 | 3.40 | 3.40 | -1.16% | 111,000 |
| Jun 16, 2026 | 3.39 | 3.49 | 3.38 | 3.44 | 3.44 | -0.29% | 96,000 |
| Jun 15, 2026 | 3.47 | 3.48 | 3.47 | 3.45 | 3.45 | 1.47% | 4,000 |
| Jun 12, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.87% | 2,066,000 |
| Jun 11, 2026 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | -0.58% | 117,000 |
| Jun 10, 2026 | 3.42 | 3.46 | 3.42 | 3.45 | 3.45 | 0.88% | 14,000 |
| Jun 9, 2026 | 3.44 | 3.44 | 3.43 | 3.42 | 3.42 | 0.59% | 11,000 |
| Jun 8, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 1.80% | 37,000 |
| Jun 5, 2026 | 3.39 | 3.41 | 3.34 | 3.34 | 3.34 | -1.47% | 169,000 |
| Jun 4, 2026 | 3.41 | 3.41 | 3.36 | 3.39 | 3.39 | 0.89% | 125,001 |