Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong
· Delayed Price · Currency is HKD 3.450
+0.030 (0.88%)
At close: Feb 27, 2026
HKG:9889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% | 126,000 |
| Feb 26, 2026 | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -1.16% | 226,000 |
| Feb 25, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | - | 121,000 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 102,000 |
| Feb 23, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | - | 193,000 |
| Feb 20, 2026 | 3.46 | 3.49 | 3.46 | 3.46 | 3.46 | -1.14% | 42,000 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 13, 2026 | 3.56 | 3.59 | 3.44 | 3.50 | 3.50 | - | 19,000 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.43 | 3.50 | 3.50 | 0.29% | 43,000 |
| Feb 11, 2026 | 3.51 | 3.51 | 3.48 | 3.49 | 3.49 | -0.57% | 45,000 |
| Feb 10, 2026 | 3.43 | 3.64 | 3.43 | 3.51 | 3.51 | 2.63% | 41,000 |
| Feb 9, 2026 | 3.46 | 3.50 | 3.41 | 3.42 | 3.42 | -0.87% | 380,000 |
| Feb 6, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | 119,000 |
| Feb 5, 2026 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | - | 143,000 |
| Feb 4, 2026 | 3.45 | 3.52 | 3.41 | 3.46 | 3.46 | 1.76% | 235,000 |
| Feb 3, 2026 | 3.40 | 3.41 | 3.39 | 3.40 | 3.40 | -1.16% | 129,000 |
| Feb 2, 2026 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | -0.29% | 35,000 |
| Jan 30, 2026 | 3.42 | 3.51 | 3.42 | 3.45 | 3.45 | 0.88% | 153,000 |
| Jan 29, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | - | 14,725,000 |
| Jan 28, 2026 | 3.41 | 3.44 | 3.40 | 3.42 | 3.42 | - | 75,000 |
| Jan 27, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | -0.29% | 59,000 |
| Jan 26, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | 12,000 |
| Jan 23, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 82,000 |
| Jan 22, 2026 | 3.43 | 3.43 | 3.37 | 3.42 | 3.42 | -0.29% | 48,000 |
| Jan 21, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | 133,000 |
| Jan 20, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | 66,000 |
| Jan 19, 2026 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | 0.88% | 63,000 |
| Jan 16, 2026 | 3.45 | 3.46 | 3.42 | 3.42 | 3.42 | -0.87% | 23,000 |
| Jan 15, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.71% | 140,000 |
| Jan 14, 2026 | 3.50 | 3.50 | 3.50 | 3.51 | 3.51 | 1.15% | 12,000 |
| Jan 13, 2026 | 3.51 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 88,000 |
| Jan 12, 2026 | 3.39 | 3.53 | 3.38 | 3.53 | 3.53 | 4.13% | 91,000 |
| Jan 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Jan 8, 2026 | 3.41 | 3.46 | 3.36 | 3.39 | 3.39 | -1.45% | 205,000 |
| Jan 7, 2026 | 3.45 | 3.45 | 3.45 | 3.44 | 3.44 | -0.58% | 44,000 |
| Jan 6, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -1.14% | 19,000 |
| Jan 5, 2026 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | - | 31,000 |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 6,000 |
| Dec 31, 2025 | 3.43 | 3.56 | 3.43 | 3.54 | 3.54 | 2.61% | 47,000 |
| Dec 30, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 0.88% | 97,000 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.38 | 3.42 | 3.42 | -0.29% | 14,000 |
| Dec 24, 2025 | 3.42 | 3.42 | 3.42 | 3.43 | 3.43 | 0.59% | 10,000 |
| Dec 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 10,000 |
| Dec 22, 2025 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -0.58% | 68,000 |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.43 | 3.43 | 0.88% | 3,000 |
| Dec 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 124,000 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | - | 43,000 |
| Dec 16, 2025 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -1.17% | 7,092,000 |
| Dec 15, 2025 | 3.37 | 3.44 | 3.36 | 3.43 | 3.43 | 1.78% | 73,000 |
| Dec 12, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Dec 11, 2025 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | -0.88% | 37,000 |
| Dec 10, 2025 | 3.43 | 3.43 | 3.43 | 3.40 | 3.40 | 0.59% | 1,000 |
| Dec 9, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.59% | 56,000 |
| Dec 8, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | 32,000 |
| 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 |