Guangzhou Rural Commercial Bank Co., Ltd. (HKG:1551)
Hong Kong
· Delayed Price · Currency is HKD 1.490
-0.010 (-0.67%)
Mar 6, 2026, 3:18 PM HKT
HKG:1551 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 6, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 4,000 |
| Mar 5, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 4,000 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 2,000 |
| Mar 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 2, 2026 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 22,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 20,000 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 13,000 |
| Feb 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 2,000 |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 2, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 1.32% | 6,000 |
| Jan 30, 2026 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -1.31% | 5,000 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 22,000 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 3,000 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 3.92% | 7,000 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -4.97% | 2,000 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.53 | 1.61 | 1.61 | -1.83% | 3,000 |
| Jan 22, 2026 | 1.61 | 1.64 | 1.51 | 1.64 | 1.64 | 1.86% | 3,000 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 19, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 6.62% | 3,000 |
| Jan 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 14, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | - | 5,000 |
| Jan 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 9, 2026 | 1.50 | 1.59 | 1.50 | 1.51 | 1.51 | 0.67% | 14,000 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 6, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 70,000 |
| Jan 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | 2,000 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 61,000 |
| Dec 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Dec 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Dec 22, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -4.35% | 2,050 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.51 | 1.61 | 1.61 | 3.87% | 3,000 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 17, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 3,000 |
| Dec 16, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 96,000 |
| Dec 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 3,000 |
| Dec 11, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.66% | 33,000 |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 9, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 2,000 |
| Dec 8, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | - | 22,000 |
| Dec 5, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | 1.31% | 2,000 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.97% | 3,000 |
| Dec 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 21,000 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 2,000 |
| Nov 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | 10,000 |
| Nov 26, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | 1.95% | 23,000 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 111,000 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.47 | 1.59 | 1.59 | -1.24% | 134,000 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 12,000 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,000 |
| Nov 12, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 54,000 |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 7, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 35,000 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 34,000 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 39,000 |
| Nov 3, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 41,000 |
| Oct 31, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 105,000 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 21,000 |
| Oct 28, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 19,000 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 54,000 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 23, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 2,000 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 21, 2025 | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | - | 143,000 |
| Oct 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 17, 2025 | 1.65 | 1.71 | 1.63 | 1.71 | 1.71 | - | 5,000 |
| Oct 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 1,000 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 1,000 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -2.30% | 111,000 |
| Oct 13, 2025 | 1.67 | 1.75 | 1.65 | 1.74 | 1.74 | 5.45% | 8,000 |
| Oct 10, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 4,000 |