Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong
· Delayed Price · Currency is HKD 7.04
-0.02 (-0.28%)
Apr 29, 2026, 4:08 PM HKT
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.12 | 7.12 | 6.92 | 7.04 | 7.04 | -0.28% | 6,797,000 |
| Apr 28, 2026 | 7.24 | 7.24 | 6.97 | 7.06 | 7.06 | -0.56% | 11,527,706 |
| Apr 27, 2026 | 7.15 | 7.22 | 7.08 | 7.10 | 7.10 | -1.25% | 6,877,000 |
| Apr 24, 2026 | 7.20 | 7.25 | 7.10 | 7.19 | 7.19 | - | 6,036,041 |
| Apr 23, 2026 | 7.30 | 7.30 | 7.16 | 7.19 | 7.19 | 0.42% | 3,937,000 |
| Apr 22, 2026 | 7.18 | 7.27 | 7.15 | 7.16 | 7.16 | -1.51% | 4,521,000 |
| Apr 21, 2026 | 7.13 | 7.29 | 7.12 | 7.27 | 7.27 | 2.39% | 8,648,000 |
| Apr 20, 2026 | 7.13 | 7.14 | 6.93 | 7.10 | 7.10 | 1.43% | 6,954,885 |
| Apr 17, 2026 | 6.94 | 7.03 | 6.91 | 7.00 | 7.00 | 0.14% | 4,916,360 |
| Apr 16, 2026 | 7.08 | 7.09 | 6.95 | 6.99 | 6.99 | -2.24% | 11,343,000 |
| Apr 15, 2026 | 7.12 | 7.18 | 7.08 | 7.15 | 7.15 | -0.69% | 4,438,000 |
| Apr 14, 2026 | 7.12 | 7.27 | 7.08 | 7.20 | 7.20 | 1.27% | 9,495,000 |
| Apr 13, 2026 | 7.03 | 7.12 | 6.97 | 7.11 | 7.11 | 0.14% | 4,882,000 |
| Apr 10, 2026 | 7.07 | 7.10 | 6.97 | 7.10 | 7.10 | 1.00% | 8,321,547 |
| Apr 9, 2026 | 7.01 | 7.05 | 6.95 | 7.03 | 7.03 | 0.86% | 12,429,860 |
| Apr 8, 2026 | 7.00 | 7.01 | 6.78 | 6.97 | 6.97 | -1.13% | 16,209,100 |
| Apr 2, 2026 | 6.94 | 7.05 | 6.87 | 7.05 | 7.05 | 1.59% | 7,959,000 |
| Apr 1, 2026 | 6.90 | 6.95 | 6.83 | 6.94 | 6.94 | 2.21% | 14,251,000 |
| Mar 31, 2026 | 6.85 | 6.90 | 6.72 | 6.79 | 6.79 | -0.59% | 11,935,210 |
| Mar 30, 2026 | 6.60 | 6.85 | 6.60 | 6.83 | 6.83 | 1.79% | 12,979,920 |
| Mar 27, 2026 | 6.74 | 6.80 | 6.68 | 6.71 | 6.71 | -0.30% | 18,042,280 |
| Mar 26, 2026 | 6.68 | 6.75 | 6.55 | 6.73 | 6.73 | 1.97% | 15,208,000 |
| Mar 25, 2026 | 6.54 | 6.60 | 6.45 | 6.60 | 6.60 | 1.07% | 15,154,150 |
| Mar 24, 2026 | 6.35 | 6.53 | 6.28 | 6.53 | 6.53 | 3.32% | 15,331,830 |
| Mar 23, 2026 | 6.44 | 6.44 | 6.20 | 6.32 | 6.32 | -1.40% | 20,036,250 |
| Mar 20, 2026 | 6.30 | 6.53 | 6.28 | 6.41 | 6.41 | 1.75% | 26,300,360 |
| Mar 19, 2026 | 6.22 | 6.33 | 6.21 | 6.30 | 6.30 | - | 10,545,000 |
| Mar 18, 2026 | 6.24 | 6.35 | 6.24 | 6.30 | 6.30 | 0.48% | 5,455,000 |
| Mar 17, 2026 | 6.21 | 6.34 | 6.20 | 6.27 | 6.27 | -0.32% | 9,543,000 |
| Mar 16, 2026 | 6.17 | 6.31 | 6.10 | 6.29 | 6.29 | 1.62% | 12,233,590 |
| Mar 13, 2026 | 6.11 | 6.23 | 6.10 | 6.19 | 6.19 | 0.16% | 8,441,000 |
| Mar 12, 2026 | 6.03 | 6.19 | 6.03 | 6.18 | 6.18 | 1.81% | 8,945,374 |
| Mar 11, 2026 | 5.98 | 6.12 | 5.92 | 6.07 | 6.07 | 1.68% | 17,166,000 |
| Mar 10, 2026 | 6.01 | 6.01 | 5.89 | 5.97 | 5.97 | 0.51% | 19,820,210 |
| Mar 9, 2026 | 6.09 | 6.09 | 5.88 | 5.94 | 5.94 | -1.33% | 15,685,550 |
| Mar 6, 2026 | 5.99 | 6.05 | 5.98 | 6.02 | 6.02 | 0.33% | 8,175,649 |
| Mar 5, 2026 | 5.95 | 6.12 | 5.88 | 6.00 | 6.00 | 2.21% | 21,258,790 |
| Mar 4, 2026 | 5.92 | 5.92 | 5.79 | 5.87 | 5.87 | -1.01% | 14,338,820 |
| Mar 3, 2026 | 5.78 | 6.06 | 5.78 | 5.93 | 5.93 | 3.13% | 15,659,350 |
| Mar 2, 2026 | 5.85 | 5.86 | 5.74 | 5.75 | 5.75 | -2.38% | 16,839,620 |
| Feb 27, 2026 | 5.94 | 5.99 | 5.85 | 5.89 | 5.89 | -1.34% | 22,788,950 |
| Feb 26, 2026 | 6.03 | 6.06 | 5.92 | 5.97 | 5.97 | -0.83% | 13,078,700 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.01 | 6.02 | 6.02 | -1.31% | 6,981,815 |
| Feb 24, 2026 | 6.02 | 6.16 | 6.02 | 6.10 | 6.10 | -1.13% | 7,686,030 |
| Feb 23, 2026 | 6.06 | 6.17 | 6.06 | 6.17 | 6.17 | 1.82% | 4,565,952 |
| Feb 20, 2026 | 6.22 | 6.22 | 5.96 | 6.06 | 6.06 | 0.17% | 5,905,612 |
| Feb 16, 2026 | 6.06 | 6.08 | 5.96 | 6.05 | 6.05 | -0.66% | 1,580,000 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.03 | 6.09 | 6.09 | -2.56% | 8,337,306 |
| Feb 12, 2026 | 6.28 | 6.28 | 6.23 | 6.25 | 6.25 | 0.16% | 8,401,964 |
| Feb 11, 2026 | 6.26 | 6.28 | 6.14 | 6.24 | 6.24 | 0.32% | 10,089,780 |
| Feb 10, 2026 | 6.14 | 6.23 | 6.14 | 6.22 | 6.22 | 1.30% | 9,559,177 |
| Feb 9, 2026 | 6.10 | 6.20 | 6.04 | 6.14 | 6.14 | 0.49% | 10,781,490 |
| Feb 6, 2026 | 5.98 | 6.17 | 5.92 | 6.11 | 6.11 | 2.17% | 24,791,170 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.78 | 5.98 | 5.98 | 2.57% | 20,637,800 |
| Feb 4, 2026 | 5.75 | 5.86 | 5.72 | 5.83 | 5.83 | 1.39% | 22,392,880 |
| Feb 3, 2026 | 5.72 | 5.82 | 5.71 | 5.75 | 5.75 | -0.52% | 9,139,561 |
| Feb 2, 2026 | 5.80 | 5.84 | 5.72 | 5.78 | 5.78 | -0.86% | 7,891,112 |
| Jan 30, 2026 | 5.99 | 6.03 | 5.81 | 5.83 | 5.83 | -2.67% | 17,656,770 |
| Jan 29, 2026 | 5.85 | 6.00 | 5.83 | 5.99 | 5.99 | 1.70% | 18,639,390 |
| Jan 28, 2026 | 5.69 | 5.92 | 5.69 | 5.89 | 5.89 | 3.15% | 19,777,830 |
| Jan 27, 2026 | 5.70 | 5.78 | 5.66 | 5.71 | 5.71 | 0.18% | 14,467,720 |
| Jan 26, 2026 | 5.66 | 5.82 | 5.62 | 5.70 | 5.70 | - | 12,592,870 |
| Jan 23, 2026 | 5.70 | 5.79 | 5.67 | 5.70 | 5.70 | -0.52% | 12,198,830 |
| Jan 22, 2026 | 5.72 | 5.82 | 5.68 | 5.73 | 5.73 | 0.17% | 11,347,000 |
| Jan 21, 2026 | 5.83 | 5.85 | 5.68 | 5.72 | 5.72 | -1.89% | 8,488,690 |
| Jan 20, 2026 | 5.68 | 5.84 | 5.67 | 5.83 | 5.83 | 3.55% | 15,279,590 |
| Jan 19, 2026 | 5.83 | 5.84 | 5.62 | 5.63 | 5.63 | -3.43% | 12,037,410 |
| Jan 16, 2026 | 5.97 | 5.98 | 5.80 | 5.83 | 5.83 | -1.69% | 7,612,246 |
| Jan 15, 2026 | 6.02 | 6.03 | 5.91 | 5.93 | 5.93 | -1.17% | 8,248,530 |
| Jan 14, 2026 | 6.07 | 6.07 | 5.91 | 6.00 | 6.00 | -1.32% | 13,695,070 |
| Jan 13, 2026 | 5.98 | 6.09 | 5.91 | 6.08 | 6.08 | 1.67% | 18,161,230 |
| Jan 12, 2026 | 5.98 | 6.01 | 5.82 | 5.98 | 5.98 | - | 9,978,754 |
| Jan 9, 2026 | 5.89 | 6.09 | 5.89 | 5.98 | 5.98 | 1.01% | 11,668,500 |
| Jan 8, 2026 | 5.81 | 5.95 | 5.75 | 5.92 | 5.92 | -2.47% | 13,148,960 |
| Jan 7, 2026 | 6.10 | 6.10 | 6.01 | 6.07 | 5.85 | -0.33% | 12,346,460 |
| Jan 6, 2026 | 6.10 | 6.17 | 6.06 | 6.09 | 5.87 | -0.81% | 16,252,930 |
| Jan 5, 2026 | 6.20 | 6.25 | 6.04 | 6.14 | 5.91 | -1.29% | 10,442,300 |
| Jan 2, 2026 | 6.15 | 6.22 | 6.04 | 6.22 | 5.99 | 1.14% | 1,797,732 |
| Dec 31, 2025 | 6.00 | 6.17 | 5.95 | 6.15 | 5.92 | 1.65% | 8,062,000 |
| Dec 30, 2025 | 6.01 | 6.07 | 5.97 | 6.05 | 5.83 | 0.67% | 13,302,100 |
| Dec 29, 2025 | 6.11 | 6.16 | 5.98 | 6.01 | 5.79 | -2.28% | 9,307,077 |
| Dec 24, 2025 | 6.17 | 6.17 | 6.05 | 6.15 | 5.92 | 0.82% | 2,559,733 |
| Dec 23, 2025 | 6.08 | 6.17 | 6.03 | 6.10 | 5.87 | -0.16% | 5,804,641 |
| Dec 22, 2025 | 6.11 | 6.16 | 6.07 | 6.11 | 5.88 | -0.81% | 8,368,624 |
| Dec 19, 2025 | 6.17 | 6.19 | 6.12 | 6.16 | 5.93 | 0.33% | 10,627,380 |
| Dec 18, 2025 | 6.02 | 6.18 | 5.94 | 6.14 | 5.91 | 2.33% | 9,930,773 |
| Dec 17, 2025 | 5.99 | 6.02 | 5.95 | 6.00 | 5.78 | 0.33% | 4,644,629 |
| Dec 16, 2025 | 6.06 | 6.07 | 5.95 | 5.98 | 5.76 | -1.32% | 5,487,062 |
| Dec 15, 2025 | 5.98 | 6.07 | 5.92 | 6.06 | 5.84 | 1.51% | 18,274,000 |
| Dec 12, 2025 | 6.10 | 6.10 | 5.94 | 5.97 | 5.75 | -1.81% | 24,515,740 |
| Dec 11, 2025 | 6.08 | 6.11 | 5.98 | 6.08 | 5.86 | -0.16% | 14,427,000 |
| Dec 10, 2025 | 6.13 | 6.21 | 6.02 | 6.09 | 5.87 | -1.46% | 13,243,300 |
| Dec 9, 2025 | 6.28 | 6.32 | 6.13 | 6.18 | 5.95 | -1.59% | 9,964,080 |
| Dec 8, 2025 | 6.40 | 6.43 | 6.25 | 6.28 | 6.05 | -2.94% | 11,689,230 |
| Dec 5, 2025 | 6.39 | 6.49 | 6.38 | 6.47 | 6.23 | 1.09% | 10,285,320 |
| Dec 4, 2025 | 6.34 | 6.48 | 6.34 | 6.40 | 6.16 | - | 5,119,324 |
| Dec 3, 2025 | 6.47 | 6.53 | 6.36 | 6.40 | 6.16 | -1.69% | 9,786,794 |
| Dec 2, 2025 | 6.50 | 6.58 | 6.46 | 6.51 | 6.27 | 0.46% | 7,886,300 |
| Dec 1, 2025 | 6.33 | 6.48 | 6.33 | 6.48 | 6.24 | 3.18% | 12,254,690 |
| Nov 28, 2025 | 6.32 | 6.39 | 6.23 | 6.28 | 6.05 | -2.48% | 10,408,200 |