Skip to main content
Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.47
+0.07 (1.09%)
At close: Dec 5, 2025

HKG:3618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.396.496.386.476.471.09%10,285,320
Dec 4, 20256.346.486.346.406.40-5,119,324
Dec 3, 20256.476.536.366.406.40-1.69%9,786,794
Dec 2, 20256.506.586.466.516.510.46%7,886,300
Dec 1, 20256.336.486.336.486.483.18%12,254,690
Nov 28, 20256.326.396.236.286.28-2.48%10,408,200
Nov 27, 20256.446.476.356.446.44-0.31%9,027,000
Nov 26, 20256.416.516.366.466.461.10%10,940,150
Nov 25, 20256.276.406.206.396.392.40%8,893,214
Nov 24, 20256.306.316.156.246.24-0.16%14,171,120
Nov 21, 20256.526.546.246.256.25-4.43%14,523,156
Nov 20, 20256.436.616.436.546.541.40%5,314,985
Nov 19, 20256.446.546.406.456.45-4,489,559
Nov 18, 20256.696.696.426.456.45-3.44%8,181,368
Nov 17, 20256.706.726.596.686.68-0.45%12,716,120
Nov 14, 20256.656.776.646.716.710.75%10,239,780
Nov 13, 20256.746.776.626.666.66-1.19%4,695,995
Nov 12, 20256.546.826.546.746.742.90%12,195,000
Nov 11, 20256.446.556.446.556.551.08%7,587,000
Nov 10, 20256.446.526.416.486.48-9,752,715
Nov 7, 20256.506.526.436.486.48-0.31%4,739,049
Nov 6, 20256.606.606.456.506.50-0.76%4,061,271
Nov 5, 20256.616.616.446.556.550.15%4,567,818
Nov 4, 20256.536.616.476.546.540.93%10,064,000
Nov 3, 20256.396.506.336.486.481.41%9,160,207
Oct 31, 20256.536.536.396.396.39-2.14%5,195,000
Oct 30, 20256.356.556.256.536.531.24%15,678,120
Oct 28, 20256.566.586.406.456.45-0.62%8,315,624
Oct 27, 20256.406.556.406.496.49-0.76%7,229,215
Oct 24, 20256.526.576.466.546.54-0.15%9,008,571
Oct 23, 20256.586.616.486.556.550.46%7,673,000
Oct 22, 20256.426.536.396.526.521.40%6,067,068
Oct 21, 20256.556.576.416.436.43-1.53%8,144,000
Oct 20, 20256.536.666.406.536.53-1.51%10,987,000
Oct 17, 20256.666.696.556.636.630.45%22,174,500
Oct 16, 20256.316.656.316.606.603.45%23,934,000
Oct 15, 20256.346.506.346.386.38-0.31%32,680,370
Oct 14, 20256.026.455.996.406.406.14%30,729,740
Oct 13, 20255.816.055.736.036.032.55%16,560,180
Oct 10, 20255.825.945.785.885.880.86%11,536,310
Oct 9, 20255.855.925.785.835.831.04%8,993,492
Oct 8, 20255.815.815.645.775.77-0.35%9,063,710
Oct 6, 20255.805.875.735.795.79-4,255,000
Oct 3, 20255.865.865.785.795.79-1.36%4,969,041
Oct 2, 20255.975.995.855.875.87-2.33%4,163,627
Sep 30, 20256.136.165.916.016.01-1.96%14,755,460
Sep 29, 20256.096.216.066.136.130.66%16,356,590
Sep 26, 20255.836.145.836.096.094.10%18,345,420
Sep 25, 20256.066.105.845.855.85-2.66%10,946,000
Sep 24, 20255.956.195.946.016.010.84%14,611,750
Sep 23, 20255.785.995.715.965.962.94%19,212,670
Sep 22, 20255.825.875.735.795.79-0.52%13,137,800
Sep 19, 20255.875.935.805.825.82-1.19%11,727,800
Sep 18, 20255.975.975.825.895.89-1.34%7,154,100
Sep 17, 20255.926.005.905.975.970.17%9,197,648
Sep 16, 20255.945.995.855.965.960.34%7,174,183
Sep 15, 20256.086.085.885.945.94-2.14%10,797,000
Sep 12, 20256.166.206.046.076.07-0.65%3,932,022
Sep 11, 20256.256.326.086.116.11-2.24%12,716,200
Sep 10, 20255.976.275.966.256.253.99%20,303,000
Sep 9, 20256.036.105.916.016.01-0.66%10,393,310
Sep 8, 20255.916.105.916.056.051.17%21,685,500
Sep 5, 20255.876.035.865.985.980.67%50,517,710
Sep 4, 20255.905.995.845.945.940.17%20,329,110
Sep 3, 20256.036.035.865.935.93-2.15%25,327,000
Sep 2, 20255.736.095.736.066.064.66%26,126,500
Sep 1, 20255.785.855.725.795.790.52%13,674,340
Aug 29, 20255.725.945.725.765.76-17,836,000
Aug 28, 20255.715.785.625.765.761.05%16,642,930
Aug 27, 20255.905.915.695.705.70-3.39%25,453,000
Aug 26, 20255.895.975.835.905.900.51%31,522,870
Aug 25, 20256.046.095.815.875.87-3.14%68,046,000
Aug 22, 20256.196.306.046.066.06-1.62%15,824,220
Aug 21, 20256.236.296.156.166.16-1.60%8,920,556
Aug 20, 20256.126.306.076.266.261.46%8,914,703
Aug 19, 20256.156.226.096.176.17-0.32%10,414,500
Aug 18, 20256.186.196.086.196.190.49%17,860,830
Aug 15, 20256.146.176.056.166.160.33%20,502,000
Aug 14, 20256.326.336.116.146.14-2.23%18,226,760
Aug 13, 20256.376.436.226.286.28-2.03%15,339,800
Aug 12, 20256.386.416.326.416.410.47%12,762,000
Aug 11, 20256.496.496.346.386.38-1.39%12,989,000
Aug 8, 20256.436.546.436.476.47-0.31%5,520,050
Aug 7, 20256.446.516.426.496.490.15%9,474,040
Aug 6, 20256.436.526.396.486.481.09%16,253,380
Aug 5, 20256.346.486.346.416.410.47%12,794,540
Aug 4, 20256.146.406.046.386.384.25%26,340,250
Aug 1, 20256.246.246.006.126.12-1.77%21,211,400
Jul 31, 20256.396.396.126.236.23-1.89%37,552,110
Jul 30, 20256.386.486.296.356.350.16%17,948,500
Jul 29, 20256.596.596.346.346.34-3.50%26,397,460
Jul 28, 20256.446.666.436.576.572.18%9,792,411
Jul 25, 20256.696.706.436.436.43-3.89%28,006,220
Jul 24, 20256.666.706.606.696.690.45%13,163,950
Jul 23, 20256.726.756.586.666.66-0.30%13,303,620
Jul 22, 20256.886.886.636.686.68-2.34%18,692,000
Jul 21, 20256.946.946.796.846.84-1.58%13,308,000
Jul 18, 20256.856.956.816.956.950.72%6,433,055
Jul 17, 20256.946.956.856.906.90-0.58%10,150,000
Jul 16, 20256.907.006.906.946.94-0.72%7,922,000