Dongguan Rural Commercial Bank Co., Ltd. (HKG:9889)
Hong Kong
· Delayed Price · Currency is HKD 3.400
+0.040 (1.19%)
Apr 29, 2026, 4:08 PM HKT
HKG:9889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 260,000 |
| Apr 28, 2026 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | 0.30% | 135,000 |
| Apr 27, 2026 | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | 0.60% | 457,000 |
| Apr 24, 2026 | 3.33 | 3.39 | 3.32 | 3.33 | 3.33 | -0.30% | 583,000 |
| Apr 23, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | 0.30% | 120,000 |
| Apr 22, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | -0.30% | 81,000 |
| Apr 21, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | - | 849,000 |
| Apr 20, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | -0.30% | 266,001 |
| Apr 17, 2026 | 3.35 | 3.35 | 3.34 | 3.35 | 3.35 | - | 217,002 |
| Apr 16, 2026 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | - | 196,000 |
| Apr 15, 2026 | 3.36 | 3.36 | 3.34 | 3.35 | 3.35 | 0.60% | 81,000 |
| Apr 14, 2026 | 3.38 | 3.38 | 3.30 | 3.33 | 3.33 | -1.19% | 291,000 |
| Apr 13, 2026 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.30% | 288,000 |
| Apr 10, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.88% | 1,940,002 |
| Apr 9, 2026 | 3.38 | 3.39 | 3.37 | 3.39 | 3.39 | -0.29% | 229,000 |
| Apr 8, 2026 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | 0.59% | 219,004 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | -2.31% | 302,000 |
| Apr 1, 2026 | 3.39 | 3.55 | 3.39 | 3.46 | 3.46 | 2.06% | 339,000 |
| Mar 31, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 5,000 |
| Mar 30, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | - | 84,000 |
| Mar 27, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.59% | 48,000 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -1.17% | 294,000 |
| Mar 25, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.29% | 52,000 |
| Mar 24, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 87,000 |
| Mar 23, 2026 | 3.55 | 3.60 | 3.37 | 3.40 | 3.40 | -0.29% | 96,000 |
| Mar 20, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.58% | 3,000 |
| Mar 19, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | 5,000 |
| Mar 18, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 0.58% | 148,500 |
| Mar 17, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | - | 198,000 |
| Mar 16, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -0.29% | 147,000 |
| Mar 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 150,000 |
| Mar 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 2,000 |
| Mar 11, 2026 | 3.45 | 3.46 | 3.43 | 3.43 | 3.43 | -0.58% | 47,000 |
| Mar 10, 2026 | 3.41 | 3.50 | 3.41 | 3.45 | 3.45 | 1.47% | 47,000 |
| Mar 9, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.87% | 115,000 |
| Mar 6, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | - | 268,000 |
| Mar 5, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 0.29% | 66,000 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 96,000 |
| Mar 3, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 0.86% | 135,000 |
| Mar 2, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 0.58% | 167,000 |
| 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 |