Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong · Delayed Price · Currency is HKD 3.360
-0.020 (-0.59%)
Jul 6, 2026, 2:03 PM HKT
HKG:9889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.39 | 3.40 | 3.35 | 3.38 | - | -0.29% | 34,000 |
| 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 |
| Jun 3, 2026 | 3.41 | 3.41 | 3.33 | 3.36 | 3.36 | -1.47% | 133,000 |
| Jun 2, 2026 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | 1.19% | 51,000 |
| Jun 1, 2026 | 3.35 | 3.40 | 3.35 | 3.37 | 3.37 | 0.60% | 42,000 |
| May 29, 2026 | 3.44 | 3.45 | 3.34 | 3.35 | 3.35 | 1.52% | 304,000 |
| May 28, 2026 | 3.40 | 3.43 | 3.30 | 3.30 | 3.30 | -3.79% | 338,000 |
| May 27, 2026 | 3.50 | 3.51 | 3.39 | 3.43 | 3.43 | -7.30% | 470,000 |
| May 26, 2026 | 3.48 | 3.85 | 3.20 | 3.70 | 3.70 | 10.18% | 1,504,000 |
| May 22, 2026 | 3.60 | 3.61 | 3.55 | 3.61 | 3.36 | 0.28% | 598,000 |
| May 21, 2026 | 3.60 | 3.60 | 3.55 | 3.60 | 3.35 | -0.28% | 83,000 |
| May 20, 2026 | 3.60 | 3.62 | 3.59 | 3.61 | 3.36 | - | 403,000 |
| May 19, 2026 | 3.62 | 3.62 | 3.60 | 3.61 | 3.36 | - | 344,000 |
| May 18, 2026 | 3.60 | 3.63 | 3.60 | 3.61 | 3.36 | 0.28% | 277,000 |
| May 15, 2026 | 3.62 | 3.65 | 3.59 | 3.60 | 3.35 | -0.55% | 309,000 |
| May 14, 2026 | 3.63 | 3.63 | 3.61 | 3.62 | 3.37 | -0.28% | 183,000 |
| May 13, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.38 | -0.55% | 109,000 |
| May 12, 2026 | 3.66 | 3.66 | 3.60 | 3.65 | 3.40 | -0.27% | 233,000 |
| May 11, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.40 | 1.95% | 917,000 |
| May 8, 2026 | 3.48 | 3.59 | 3.46 | 3.59 | 3.34 | 2.57% | 283,000 |
| May 7, 2026 | 3.49 | 3.53 | 3.45 | 3.50 | 3.26 | 0.29% | 2,303,030 |
| May 6, 2026 | 3.49 | 3.51 | 3.49 | 3.49 | 3.25 | - | 181,030 |
| May 5, 2026 | 3.49 | 3.50 | 3.48 | 3.49 | 3.25 | - | 228,000 |
| May 4, 2026 | 3.50 | 3.52 | 3.48 | 3.49 | 3.25 | 2.35% | 104,000 |
| Apr 30, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.17 | 0.29% | 134,000 |
| Apr 29, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.16 | 1.19% | 260,000 |
| Apr 28, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.13 | 0.30% | 135,000 |
| Apr 27, 2026 | 3.33 | 3.37 | 3.33 | 3.35 | 3.12 | 0.60% | 457,000 |
| Apr 24, 2026 | 3.33 | 3.39 | 3.32 | 3.33 | 3.10 | -0.30% | 583,000 |
| Apr 23, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.11 | 0.30% | 120,000 |
| Apr 22, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.10 | -0.30% | 81,000 |
| Apr 21, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.11 | - | 849,000 |