Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong · Delayed Price · Currency is HKD 3.165
+0.025 (0.80%)
Sep 24, 2026, 4:08 PM HKT
HKG:9889 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | 0.80% | 3,308,050 |
| Sep 23, 2026 | 3.12 | 3.19 | 3.11 | 3.12 | 3.12 | - | 286,000 |
| Sep 22, 2026 | 3.12 | 3.12 | 3.11 | 3.12 | 3.12 | -0.16% | 113,000 |
| Sep 21, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.48% | 119,010 |
| Sep 18, 2026 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 0.16% | 264,010 |
| Sep 17, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | -0.16% | 340,000 |
| Sep 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.16% | 125,000 |
| Sep 15, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.48% | 35,000 |
| Sep 14, 2026 | 3.16 | 3.16 | 3.13 | 3.16 | 3.16 | -0.16% | 184,000 |
| Sep 11, 2026 | 3.18 | 3.19 | 3.16 | 3.16 | 3.16 | -0.78% | 301,000 |
| Sep 10, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.47% | 49,000 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,286,000 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 814,000 |
| Sep 7, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | 0.31% | 51,000 |
| Sep 4, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.31% | 230,000 |
| Sep 3, 2026 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | -0.16% | 53,000 |
| Sep 2, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | -0.15% | 102,000 |
| Sep 1, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.62% | 103,000 |
| Aug 31, 2026 | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | 0.46% | 193,000 |
| Aug 28, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.46% | 29,000 |
| Aug 27, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.15% | 58,000 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.15% | 43,000 |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | 77,000 |
| Aug 24, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 68,000 |
| Aug 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 26,000 |
| Aug 20, 2026 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.91% | 120,000 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.15% | 40,000 |
| Aug 18, 2026 | 3.27 | 3.30 | 3.26 | 3.30 | 3.30 | 1.07% | 94,000 |
| Aug 17, 2026 | 3.27 | 3.30 | 3.26 | 3.26 | 3.26 | -0.31% | 98,000 |
| 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 |