Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong
· Delayed Price · Currency is HKD 3.400
-0.030 (-0.87%)
At close: Dec 5, 2025
HKG:9889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 48,000 |
| Dec 4, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Dec 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 8,000 |
| Dec 2, 2025 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | -0.87% | 16,000 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | 1,000 |
| Nov 28, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.29% | 58,000 |
| Nov 27, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 14,000 |
| Nov 26, 2025 | 3.41 | 3.49 | 3.41 | 3.45 | 3.45 | 0.88% | 44,000 |
| Nov 25, 2025 | 3.35 | 3.46 | 3.35 | 3.42 | 3.42 | 1.18% | 112,000 |
| Nov 24, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 1.20% | 41,000 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.33 | 3.34 | 3.34 | -1.76% | 141,000 |
| Nov 20, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -0.58% | 128,000 |
| Nov 19, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.16% | 8,000 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.45 | 3.46 | 3.46 | -0.86% | 111,000 |
| Nov 17, 2025 | 3.45 | 3.53 | 3.45 | 3.49 | 3.49 | 2.05% | 535,000 |
| Nov 14, 2025 | 3.45 | 3.55 | 3.40 | 3.42 | 3.42 | 0.59% | 382,000 |
| Nov 13, 2025 | 3.40 | 3.43 | 3.40 | 3.40 | 3.40 | - | 92,000 |
| Nov 12, 2025 | 3.40 | 3.43 | 3.37 | 3.40 | 3.40 | 0.89% | 181,000 |
| Nov 11, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.37 | 0.30% | 157,000 |
| Nov 10, 2025 | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | 0.30% | 289,000 |
| Nov 7, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | -0.30% | 159,000 |
| Nov 6, 2025 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | - | 390,000 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.88% | 28,000 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.39 | 0.30% | 29,000 |
| Nov 3, 2025 | 3.39 | 3.39 | 3.35 | 3.38 | 3.38 | -0.29% | 195,000 |
| Oct 31, 2025 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | -0.29% | 203,000 |
| Oct 30, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 122,000 |
| Oct 28, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -1.44% | 79,000 |
| Oct 27, 2025 | 3.44 | 3.48 | 3.43 | 3.48 | 3.48 | 1.16% | 23,000 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.41 | 3.44 | 3.44 | 0.29% | 113,000 |
| Oct 23, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -1.72% | 140,000 |
| Oct 22, 2025 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | - | 94,000 |
| Oct 21, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | - | 90,000 |
| Oct 20, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.87% | 44,000 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.43 | 3.46 | 3.46 | -0.57% | 40,700 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 6,000 |
| Oct 15, 2025 | 3.46 | 3.49 | 3.46 | 3.48 | 3.48 | 0.58% | 75,000 |
| Oct 14, 2025 | 3.47 | 3.50 | 3.36 | 3.46 | 3.46 | -0.29% | 194,000 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.43 | 3.47 | 3.47 | -0.86% | 230,000 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 18,000 |
| Oct 9, 2025 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -0.85% | 212,000 |
| Oct 8, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 0.57% | 125,000 |
| Oct 6, 2025 | 3.65 | 3.65 | 3.50 | 3.52 | 3.52 | -2.22% | 317,000 |
| Oct 3, 2025 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | 0.28% | 11,000 |
| Oct 2, 2025 | 3.65 | 3.70 | 3.56 | 3.59 | 3.59 | 0.84% | 4,596,000 |
| Sep 30, 2025 | 3.56 | 3.61 | 3.56 | 3.56 | 3.56 | -1.66% | 260,000 |
| Sep 29, 2025 | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | - | 113,000 |
| Sep 26, 2025 | 3.55 | 3.62 | 3.47 | 3.62 | 3.62 | - | 262,000 |
| Sep 25, 2025 | 3.65 | 3.68 | 3.53 | 3.62 | 3.62 | -2.16% | 331,000 |
| Sep 24, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 43,000 |
| Sep 23, 2025 | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 7,001 |
| Sep 22, 2025 | 3.65 | 3.67 | 3.58 | 3.63 | 3.63 | -0.27% | 116,000 |
| Sep 19, 2025 | 3.67 | 3.67 | 3.60 | 3.64 | 3.64 | -0.55% | 245,000 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.35% | 75,000 |
| Sep 17, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | -1.59% | 70,000 |
| Sep 16, 2025 | 3.67 | 3.79 | 3.57 | 3.77 | 3.77 | 2.72% | 4,161,000 |
| Sep 15, 2025 | 3.77 | 3.77 | 3.56 | 3.67 | 3.67 | -3.17% | 70,000 |
| Sep 12, 2025 | 3.76 | 3.80 | 3.65 | 3.79 | 3.79 | 0.80% | 962,000 |
| Sep 11, 2025 | 3.72 | 3.77 | 3.70 | 3.76 | 3.76 | -0.27% | 42,000 |
| Sep 10, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | 0.53% | 17,000 |
| Sep 9, 2025 | 3.71 | 3.79 | 3.67 | 3.75 | 3.75 | 1.08% | 3,954,000 |
| Sep 8, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 31,000 |
| Sep 5, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | - | 295,000 |
| Sep 4, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.53% | 29,000 |
| Sep 3, 2025 | 3.75 | 3.77 | 3.74 | 3.77 | 3.77 | 0.80% | 45,000 |
| Sep 2, 2025 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | 0.81% | 44,300 |
| Sep 1, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 115,000 |
| Aug 29, 2025 | 3.82 | 3.82 | 3.70 | 3.75 | 3.75 | -1.32% | 208,854 |
| Aug 28, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | - | 70,000 |
| Aug 27, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 0.80% | 89,000 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.26% | 23,000 |
| Aug 25, 2025 | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | - | 531,000 |
| Aug 22, 2025 | 3.82 | 3.86 | 3.75 | 3.78 | 3.78 | -1.05% | 77,000 |
| Aug 21, 2025 | 3.94 | 3.94 | 3.78 | 3.82 | 3.82 | 1.33% | 88,000 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -0.79% | 43,000 |
| Aug 19, 2025 | 3.84 | 3.84 | 3.79 | 3.80 | 3.80 | -1.04% | 92,000 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -1.54% | 275,000 |
| Aug 15, 2025 | 3.84 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 168,000 |
| Aug 14, 2025 | 3.83 | 3.95 | 3.83 | 3.85 | 3.85 | 1.05% | 134,000 |
| Aug 13, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | 0.79% | 69,000 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | -0.53% | 33,000 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 116,000 |
| Aug 8, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.80 | 0.26% | 69,000 |
| Aug 7, 2025 | 3.78 | 3.81 | 3.78 | 3.79 | 3.79 | 0.26% | 46,000 |
| Aug 6, 2025 | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -0.79% | 66,000 |
| Aug 5, 2025 | 3.82 | 3.82 | 3.79 | 3.81 | 3.81 | 0.53% | 48,000 |
| Aug 4, 2025 | 3.77 | 3.85 | 3.76 | 3.79 | 3.79 | 0.80% | 58,000 |
| Aug 1, 2025 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | 0.27% | 92,000 |
| Jul 31, 2025 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -2.60% | 276,000 |
| Jul 30, 2025 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | -1.28% | 255,000 |
| Jul 29, 2025 | 3.91 | 3.94 | 3.85 | 3.90 | 3.90 | - | 253,000 |
| Jul 28, 2025 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.26% | 135,000 |
| Jul 25, 2025 | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -1.52% | 291,000 |
| Jul 24, 2025 | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -1.25% | 147,000 |
| Jul 23, 2025 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | 0.50% | 105,000 |
| Jul 22, 2025 | 3.87 | 4.02 | 3.87 | 3.98 | 3.98 | 1.53% | 150,000 |
| Jul 21, 2025 | 3.89 | 3.99 | 3.84 | 3.92 | 3.92 | 0.77% | 706,000 |
| Jul 18, 2025 | 3.99 | 4.00 | 3.89 | 3.89 | 3.89 | -2.75% | 304,000 |
| Jul 17, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 413,000 |
| Jul 16, 2025 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -0.77% | 462,000 |