Dongguan Rural Commercial Bank Co Ltd Class H 9889
HKEX · Hong Kong SAR China · Finance
HKD 3.130.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 3.13 | 0.00% | HKD 3.12 | HKD 3.13 | HKD 3.12 | 109.00K |
| 2026-09-29 | HKD 3.13 | 0.00% | HKD 3.13 | HKD 3.13 | HKD 3.12 | 164.03K |
| 2026-09-28 | HKD 3.13 | -0.16% | HKD 3.13 | HKD 3.17 | HKD 3.12 | 148.00K |
| 2026-09-25 | HKD 3.13 | -0.16% | HKD 3.14 | HKD 3.14 | HKD 3.13 | 48.00K |
| 2026-09-24 | HKD 3.14 | +0.80% | HKD 3.12 | HKD 3.18 | HKD 3.12 | 3.31M |
| 2026-09-23 | HKD 3.12 | 0.00% | HKD 3.12 | HKD 3.18 | HKD 3.11 | 286.00K |
| 2026-09-22 | HKD 3.12 | -0.16% | HKD 3.12 | HKD 3.12 | HKD 3.11 | 113.00K |
| 2026-09-21 | HKD 3.12 | -0.48% | HKD 3.13 | HKD 3.13 | HKD 3.12 | 119.01K |
| 2026-09-18 | HKD 3.13 | +0.16% | HKD 3.13 | HKD 3.15 | HKD 3.13 | 264.01K |
| 2026-09-17 | HKD 3.13 | -0.16% | HKD 3.13 | HKD 3.13 | HKD 3.13 | 340.00K |
| 2026-09-16 | HKD 3.13 | -0.16% | HKD 3.14 | HKD 3.14 | HKD 3.13 | 125.00K |
| 2026-09-15 | HKD 3.14 | -0.48% | HKD 3.15 | HKD 3.15 | HKD 3.14 | 35.00K |
| 2026-09-14 | HKD 3.15 | -0.16% | HKD 3.16 | HKD 3.16 | HKD 3.13 | 184.00K |
| 2026-09-11 | HKD 3.16 | -0.78% | HKD 3.18 | HKD 3.18 | HKD 3.16 | 301.00K |
| 2026-09-10 | HKD 3.18 | -0.47% | HKD 3.18 | HKD 3.18 | HKD 3.18 | 49.00K |
| 2026-09-09 | HKD 3.20 | 0.00% | HKD 3.20 | HKD 3.20 | HKD 3.20 | 1.29M |
| 2026-09-08 | HKD 3.20 | -0.62% | HKD 3.22 | HKD 3.22 | HKD 3.20 | 814.00K |
| 2026-09-07 | HKD 3.22 | +0.31% | HKD 3.30 | HKD 3.22 | HKD 3.22 | 51.00K |
| 2026-09-04 | HKD 3.21 | -0.31% | HKD 3.22 | HKD 3.22 | HKD 3.21 | 230.00K |
| 2026-09-03 | HKD 3.22 | -0.16% | HKD 3.21 | HKD 3.22 | HKD 3.21 | 53.00K |
| 2026-09-02 | HKD 3.22 | -0.15% | HKD 3.23 | HKD 3.23 | HKD 3.22 | 102.00K |
| 2026-09-01 | HKD 3.23 | -0.62% | HKD 3.24 | HKD 3.24 | HKD 3.23 | 103.00K |
| 2026-08-31 | HKD 3.25 | +0.46% | HKD 3.23 | HKD 3.26 | HKD 3.23 | 193.00K |
| 2026-08-28 | HKD 3.23 | -0.46% | HKD 3.26 | HKD 3.26 | HKD 3.23 | 29.00K |
| 2026-08-27 | HKD 3.25 | -0.15% | HKD 3.25 | HKD 3.26 | HKD 3.24 | 58.00K |
| 2026-08-26 | HKD 3.26 | -0.15% | HKD 3.26 | HKD 3.26 | HKD 3.26 | 43.00K |
| 2026-08-25 | HKD 3.26 | +0.31% | HKD 3.26 | HKD 3.26 | HKD 3.26 | 77.00K |
| 2026-08-24 | HKD 3.25 | -0.31% | HKD 3.25 | HKD 3.26 | HKD 3.25 | 68.00K |
| 2026-08-21 | HKD 3.26 | 0.00% | HKD 3.26 | HKD 3.26 | HKD 3.26 | 26.00K |
| 2026-08-20 | HKD 3.26 | -0.91% | HKD 3.29 | HKD 3.29 | HKD 3.26 | 120.00K |
| 2026-08-19 | HKD 3.29 | -0.15% | HKD 3.30 | HKD 3.30 | HKD 3.29 | 40.00K |
| 2026-08-18 | HKD 3.30 | +1.07% | HKD 3.27 | HKD 3.30 | HKD 3.26 | 94.00K |
| 2026-08-17 | HKD 3.26 | -0.31% | HKD 3.27 | HKD 3.30 | HKD 3.26 | 98.00K |
| 2026-08-14 | HKD 3.27 | -0.30% | HKD 3.30 | HKD 3.30 | HKD 3.27 | 15.00K |
| 2026-08-13 | HKD 3.28 | -0.15% | HKD 3.29 | HKD 3.29 | HKD 3.28 | 8.00K |
| 2026-08-12 | HKD 3.29 | -1.05% | HKD 3.30 | HKD 3.30 | HKD 3.25 | 97.00K |
| 2026-08-11 | HKD 3.32 | 0.00% | HKD 3.32 | HKD 3.33 | HKD 3.32 | 60.00K |
| 2026-08-10 | HKD 3.32 | +0.15% | HKD 3.32 | HKD 3.32 | HKD 3.32 | 1.00K |
| 2026-08-07 | HKD 3.32 | +0.45% | HKD 3.29 | HKD 3.32 | HKD 3.29 | 27.00K |
| 2026-08-06 | HKD 3.30 | -0.60% | HKD 3.31 | HKD 3.31 | HKD 3.30 | 1.86M |
| 2026-08-05 | HKD 3.32 | 0.00% | HKD 3.32 | HKD 3.32 | HKD 3.32 | 0 |
| 2026-08-04 | HKD 3.32 | +0.61% | HKD 3.32 | HKD 3.32 | HKD 3.32 | 3.00K |
| 2026-08-03 | HKD 3.30 | -1.20% | HKD 3.34 | HKD 3.34 | HKD 3.30 | 73.00K |
| 2026-07-31 | HKD 3.34 | +1.21% | HKD 3.30 | HKD 3.40 | HKD 3.29 | 141.00K |
| 2026-07-30 | HKD 3.30 | -0.90% | HKD 3.34 | HKD 3.34 | HKD 3.30 | 193.00K |
| 2026-07-29 | HKD 3.33 | +0.91% | HKD 3.31 | HKD 3.42 | HKD 3.29 | 63.00K |
| 2026-07-28 | HKD 3.30 | -0.90% | HKD 3.30 | HKD 3.30 | HKD 3.30 | 125.00K |
| 2026-07-27 | HKD 3.33 | +0.30% | HKD 3.32 | HKD 3.33 | HKD 3.32 | 19.00K |
| 2026-07-24 | HKD 3.32 | +0.30% | HKD 3.31 | HKD 3.33 | HKD 3.31 | 35.00K |
| 2026-07-23 | HKD 3.31 | -1.78% | HKD 3.30 | HKD 3.31 | HKD 3.30 | 171.00K |
| 2026-07-22 | HKD 3.37 | +1.51% | HKD 3.37 | HKD 3.37 | HKD 3.37 | 0 |
| 2026-07-21 | HKD 3.32 | 0.00% | HKD 3.29 | HKD 3.32 | HKD 3.28 | 99.00K |
| 2026-07-20 | HKD 3.32 | -1.19% | HKD 3.36 | HKD 3.36 | HKD 3.30 | 326.00K |
| 2026-07-17 | HKD 3.36 | 0.00% | HKD 3.35 | HKD 3.38 | HKD 3.29 | 241.00K |
| 2026-07-16 | HKD 3.36 | -1.18% | HKD 3.40 | HKD 3.40 | HKD 3.38 | 24.00K |
| 2026-07-15 | HKD 3.40 | +0.29% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 0 |
| 2026-07-14 | HKD 3.39 | -0.88% | HKD 3.46 | HKD 3.46 | HKD 3.33 | 211.00K |
| 2026-07-13 | HKD 3.42 | +1.79% | HKD 3.36 | HKD 3.42 | HKD 3.30 | 91.00K |
| 2026-07-10 | HKD 3.36 | 0.00% | HKD 3.36 | HKD 3.36 | HKD 3.36 | 52.00K |
| 2026-07-09 | HKD 3.36 | -1.47% | HKD 3.31 | HKD 3.36 | HKD 3.30 | 67.00K |
| 2026-07-08 | HKD 3.41 | +2.40% | HKD 3.37 | HKD 3.45 | HKD 3.41 | 230.00K |
| 2026-07-07 | HKD 3.33 | -1.48% | HKD 3.38 | HKD 3.38 | HKD 3.30 | 16.00K |
| 2026-07-06 | HKD 3.38 | 0.00% | HKD 3.38 | HKD 3.38 | HKD 3.36 | 128.00K |
| 2026-07-03 | HKD 3.38 | -0.29% | HKD 3.39 | HKD 3.40 | HKD 3.35 | 43.00K |
| 2026-07-02 | HKD 3.39 | +1.80% | HKD 3.41 | HKD 3.41 | HKD 3.34 | 52.00K |
| 2026-06-30 | HKD 3.33 | -0.89% | HKD 3.50 | HKD 3.50 | HKD 3.33 | 168.00K |
| 2026-06-29 | HKD 3.36 | +0.30% | HKD 3.38 | HKD 3.40 | HKD 3.36 | 265.00K |
| 2026-06-26 | HKD 3.35 | -1.18% | HKD 3.39 | HKD 3.39 | HKD 3.35 | 80.00K |
| 2026-06-25 | HKD 3.39 | -0.88% | HKD 3.41 | HKD 3.41 | HKD 3.39 | 340.00K |
| 2026-06-24 | HKD 3.42 | +1.79% | HKD 3.43 | HKD 3.50 | HKD 3.37 | 193.00K |
| 2026-06-23 | HKD 3.36 | -2.04% | HKD 3.38 | HKD 3.40 | HKD 3.36 | 51.00K |
| 2026-06-22 | HKD 3.43 | +1.48% | HKD 3.38 | HKD 3.50 | HKD 3.38 | 179.00K |
| 2026-06-18 | HKD 3.38 | -0.59% | HKD 3.45 | HKD 3.54 | HKD 3.40 | 104.00K |
| 2026-06-17 | HKD 3.40 | -1.16% | HKD 3.45 | HKD 3.50 | HKD 3.45 | 111.00K |
| 2026-06-16 | HKD 3.44 | -0.29% | HKD 3.39 | HKD 3.49 | HKD 3.38 | 96.00K |
| 2026-06-15 | HKD 3.45 | +1.47% | HKD 3.47 | HKD 3.48 | HKD 3.47 | 4.00K |
| 2026-06-12 | HKD 3.40 | -0.87% | HKD 3.42 | HKD 3.42 | HKD 3.40 | 2.07M |
| 2026-06-11 | HKD 3.43 | -0.58% | HKD 3.42 | HKD 3.44 | HKD 3.40 | 117.00K |
| 2026-06-10 | HKD 3.45 | +0.88% | HKD 3.42 | HKD 3.46 | HKD 3.42 | 14.00K |
| 2026-06-09 | HKD 3.42 | +0.59% | HKD 3.42 | HKD 3.42 | HKD 3.42 | 0 |
| 2026-06-08 | HKD 3.40 | +1.80% | HKD 3.41 | HKD 3.41 | HKD 3.40 | 37.00K |
| 2026-06-05 | HKD 3.34 | -1.47% | HKD 3.39 | HKD 3.41 | HKD 3.34 | 169.00K |
| 2026-06-04 | HKD 3.39 | +0.89% | HKD 3.41 | HKD 3.41 | HKD 3.36 | 125.00K |
| 2026-06-03 | HKD 3.36 | -1.47% | HKD 3.41 | HKD 3.41 | HKD 3.33 | 133.00K |
| 2026-06-02 | HKD 3.41 | +1.19% | HKD 3.39 | HKD 3.42 | HKD 3.39 | 51.00K |
| 2026-06-01 | HKD 3.37 | +0.60% | HKD 3.35 | HKD 3.40 | HKD 3.35 | 42.00K |
| 2026-05-29 | HKD 3.35 | +1.52% | HKD 3.44 | HKD 3.45 | HKD 3.34 | 304.00K |
| 2026-05-28 | HKD 3.30 | -3.79% | HKD 3.40 | HKD 3.43 | HKD 3.30 | 338.00K |
| 2026-05-27 | HKD 3.43 | -7.30% | HKD 3.50 | HKD 3.51 | HKD 3.39 | 470.00K |
| 2026-05-26 | HKD 3.70 | +2.49% | HKD 3.48 | HKD 3.85 | HKD 3.20 | 1.50M |