Chongqing Rural Commercial Bank Co., Ltd. (3618.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 02:08PM HKT. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 3.710 | 3.780 | 3.690 | 3.780 | 3.780 | 12,654,646 |
| 24 June 2024 | 3.670 | 3.710 | 3.610 | 3.700 | 3.700 | 11,642,400 |
| 21 June 2024 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 9,803,400 |
| 20 June 2024 | 3.690 | 3.750 | 3.660 | 3.670 | 3.670 | 10,233,000 |
| 19 June 2024 | 3.540 | 3.680 | 3.540 | 3.670 | 3.670 | 18,079,806 |
| 18 June 2024 | 3.480 | 3.550 | 3.490 | 3.530 | 3.530 | 9,687,418 |
| 17 June 2024 | 3.490 | 3.560 | 3.480 | 3.490 | 3.490 | 9,125,000 |
| 14 June 2024 | 3.490 | 3.560 | 3.470 | 3.530 | 3.530 | 13,915,536 |
| 13 June 2024 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 11,859,000 |
| 12 June 2024 | 3.500 | 3.520 | 3.420 | 3.490 | 3.490 | 13,935,600 |
| 11 June 2024 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 10,193,000 |
| 07 June 2024 | 3.500 | 3.560 | 3.500 | 3.550 | 3.550 | 6,283,968 |
| 06 June 2024 | 3.490 | 3.530 | 3.450 | 3.500 | 3.500 | 12,268,000 |
| 05 June 2024 | 3.530 | 3.600 | 3.470 | 3.480 | 3.480 | 7,803,000 |
| 04 June 2024 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 7,008,000 |
| 03 June 2024 | 3.630 | 3.640 | 3.550 | 3.570 | 3.570 | 9,889,098 |
| 31 May 2024 | 3.530 | 3.670 | 3.530 | 3.600 | 3.600 | 29,297,000 |
| 30 May 2024 | 3.490 | 3.570 | 3.480 | 3.510 | 3.510 | 22,993,000 |
| 30 May 2024 | 0.31684 Dividend | |||||
| 29 May 2024 | 3.840 | 3.860 | 3.720 | 3.770 | 3.453 | 24,581,300 |
| 28 May 2024 | 3.840 | 3.870 | 3.840 | 3.840 | 3.517 | 10,920,086 |
| 27 May 2024 | 3.850 | 3.860 | 3.810 | 3.840 | 3.517 | 13,881,000 |
| 24 May 2024 | 3.860 | 3.890 | 3.810 | 3.830 | 3.508 | 13,565,000 |
| 23 May 2024 | 3.890 | 3.890 | 3.820 | 3.860 | 3.536 | 20,189,058 |
| 22 May 2024 | 3.850 | 3.910 | 3.810 | 3.880 | 3.554 | 15,080,474 |
| 21 May 2024 | 3.770 | 3.860 | 3.760 | 3.840 | 3.517 | 16,985,000 |
| 20 May 2024 | 3.780 | 3.810 | 3.770 | 3.790 | 3.471 | 9,924,000 |
| 17 May 2024 | 3.790 | 3.800 | 3.730 | 3.780 | 3.462 | 9,630,000 |
| 16 May 2024 | 3.660 | 3.800 | 3.640 | 3.770 | 3.453 | 28,790,968 |
| 14 May 2024 | 3.720 | 3.720 | 3.630 | 3.660 | 3.352 | 11,705,000 |
| 13 May 2024 | 3.570 | 3.700 | 3.570 | 3.690 | 3.380 | 21,756,000 |
| 10 May 2024 | 3.430 | 3.600 | 3.430 | 3.580 | 3.279 | 38,259,100 |
| 09 May 2024 | 3.400 | 3.440 | 3.390 | 3.420 | 3.133 | 9,886,954 |
| 08 May 2024 | 3.370 | 3.420 | 3.360 | 3.400 | 3.114 | 17,251,000 |
| 07 May 2024 | 3.350 | 3.380 | 3.350 | 3.360 | 3.078 | 8,977,000 |
| 06 May 2024 | 3.340 | 3.370 | 3.330 | 3.350 | 3.068 | 11,793,000 |
| 03 May 2024 | 3.330 | 3.350 | 3.300 | 3.300 | 3.023 | 3,113,000 |
| 02 May 2024 | 3.360 | 3.370 | 3.310 | 3.310 | 3.032 | 1,676,577 |
| 30 Apr 2024 | 3.320 | 3.380 | 3.300 | 3.360 | 3.078 | 13,910,000 |
| 29 Apr 2024 | 3.240 | 3.330 | 3.190 | 3.320 | 3.041 | 28,748,000 |
| 26 Apr 2024 | 3.360 | 3.370 | 3.280 | 3.290 | 3.014 | 21,155,000 |
| 25 Apr 2024 | 3.360 | 3.380 | 3.340 | 3.350 | 3.068 | 9,047,000 |
| 24 Apr 2024 | 3.340 | 3.360 | 3.320 | 3.340 | 3.059 | 9,173,732 |
| 23 Apr 2024 | 3.340 | 3.360 | 3.330 | 3.340 | 3.059 | 5,296,887 |
| 22 Apr 2024 | 3.350 | 3.400 | 3.330 | 3.340 | 3.059 | 11,875,500 |
| 19 Apr 2024 | 3.350 | 3.350 | 3.330 | 3.350 | 3.068 | 4,772,000 |
| 18 Apr 2024 | 3.300 | 3.360 | 3.290 | 3.330 | 3.050 | 10,211,000 |
| 17 Apr 2024 | 3.270 | 3.300 | 3.270 | 3.290 | 3.014 | 2,601,500 |
| 16 Apr 2024 | 3.300 | 3.320 | 3.260 | 3.270 | 2.995 | 6,200,664 |
| 15 Apr 2024 | 3.270 | 3.320 | 3.270 | 3.300 | 3.023 | 6,472,352 |
| 12 Apr 2024 | 3.300 | 3.320 | 3.280 | 3.280 | 3.004 | 7,233,304 |
| 11 Apr 2024 | 3.290 | 3.330 | 3.270 | 3.310 | 3.032 | 9,890,000 |
| 10 Apr 2024 | 3.340 | 3.350 | 3.300 | 3.310 | 3.032 | 11,821,000 |
| 09 Apr 2024 | 3.340 | 3.360 | 3.330 | 3.330 | 3.050 | 6,288,736 |
| 08 Apr 2024 | 3.300 | 3.350 | 3.300 | 3.340 | 3.059 | 8,613,000 |
| 05 Apr 2024 | 3.320 | 3.340 | 3.250 | 3.250 | 2.977 | 2,873,700 |
| 03 Apr 2024 | 3.330 | 3.350 | 3.320 | 3.340 | 3.059 | 4,392,000 |
| 02 Apr 2024 | 3.250 | 3.350 | 3.250 | 3.340 | 3.059 | 20,362,826 |
| 28 Mar 2024 | 3.310 | 3.310 | 3.210 | 3.240 | 2.968 | 11,426,000 |
| 27 Mar 2024 | 3.300 | 3.330 | 3.300 | 3.300 | 3.023 | 6,547,392 |
| 26 Mar 2024 | 3.280 | 3.320 | 3.270 | 3.290 | 3.014 | 6,540,000 |
| 25 Mar 2024 | 3.240 | 3.290 | 3.230 | 3.270 | 2.995 | 5,946,000 |
| 22 Mar 2024 | 3.280 | 3.280 | 3.230 | 3.250 | 2.977 | 3,720,000 |
| 21 Mar 2024 | 3.250 | 3.280 | 3.250 | 3.270 | 2.995 | 6,175,500 |
| 20 Mar 2024 | 3.230 | 3.260 | 3.220 | 3.240 | 2.968 | 4,599,498 |
| 19 Mar 2024 | 3.250 | 3.260 | 3.220 | 3.220 | 2.949 | 7,811,671 |
| 18 Mar 2024 | 3.240 | 3.280 | 3.240 | 3.250 | 2.977 | 11,051,800 |
| 15 Mar 2024 | 3.240 | 3.260 | 3.220 | 3.250 | 2.977 | 31,562,100 |
| 14 Mar 2024 | 3.250 | 3.280 | 3.240 | 3.250 | 2.977 | 4,628,322 |
| 13 Mar 2024 | 3.260 | 3.270 | 3.230 | 3.250 | 2.977 | 7,408,000 |
| 12 Mar 2024 | 3.280 | 3.290 | 3.240 | 3.260 | 2.986 | 14,573,400 |
| 11 Mar 2024 | 3.280 | 3.300 | 3.270 | 3.280 | 3.004 | 7,500,000 |
| 08 Mar 2024 | 3.240 | 3.290 | 3.240 | 3.270 | 2.995 | 9,329,098 |
| 07 Mar 2024 | 3.200 | 3.250 | 3.200 | 3.230 | 2.959 | 11,556,000 |
| 06 Mar 2024 | 3.170 | 3.220 | 3.170 | 3.200 | 2.931 | 9,583,000 |
| 05 Mar 2024 | 3.180 | 3.220 | 3.170 | 3.170 | 2.904 | 8,435,240 |
| 04 Mar 2024 | 3.180 | 3.200 | 3.170 | 3.170 | 2.904 | 8,350,000 |
| 01 Mar 2024 | 3.170 | 3.200 | 3.160 | 3.200 | 2.931 | 7,869,000 |
| 29 Feb 2024 | 3.150 | 3.200 | 3.150 | 3.160 | 2.894 | 7,201,000 |
| 28 Feb 2024 | 3.210 | 3.210 | 3.150 | 3.160 | 2.894 | 6,540,700 |
| 27 Feb 2024 | 3.190 | 3.210 | 3.170 | 3.200 | 2.931 | 7,163,800 |
| 26 Feb 2024 | 3.230 | 3.250 | 3.190 | 3.200 | 2.931 | 10,126,803 |
| 23 Feb 2024 | 3.200 | 3.260 | 3.200 | 3.250 | 2.977 | 12,333,000 |
| 22 Feb 2024 | 3.170 | 3.200 | 3.150 | 3.200 | 2.931 | 6,745,445 |
| 21 Feb 2024 | 3.140 | 3.210 | 3.140 | 3.170 | 2.904 | 15,219,600 |
| 20 Feb 2024 | 3.110 | 3.150 | 3.100 | 3.140 | 2.876 | 5,774,055 |
| 19 Feb 2024 | 3.060 | 3.120 | 3.060 | 3.120 | 2.858 | 9,706,000 |
| 16 Feb 2024 | 2.990 | 3.060 | 2.990 | 3.060 | 2.803 | 2,559,000 |
| 15 Feb 2024 | 2.980 | 2.990 | 2.950 | 2.970 | 2.720 | 3,082,000 |
| 14 Feb 2024 | 3.020 | 3.020 | 2.960 | 3.000 | 2.748 | 2,159,000 |
| 09 Feb 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 2.775 | - |
| 08 Feb 2024 | 3.080 | 3.100 | 3.060 | 3.060 | 2.803 | 5,344,000 |
| 07 Feb 2024 | 3.100 | 3.120 | 3.060 | 3.080 | 2.821 | 7,975,000 |
| 06 Feb 2024 | 3.040 | 3.100 | 3.040 | 3.090 | 2.830 | 19,179,900 |
| 05 Feb 2024 | 3.040 | 3.060 | 3.010 | 3.040 | 2.785 | 10,403,200 |
| 02 Feb 2024 | 3.040 | 3.060 | 3.010 | 3.040 | 2.785 | 6,855,200 |
| 01 Feb 2024 | 3.030 | 3.060 | 3.020 | 3.040 | 2.785 | 4,275,000 |
| 31 Jan 2024 | 3.040 | 3.060 | 3.020 | 3.040 | 2.785 | 6,862,000 |
| 30 Jan 2024 | 3.050 | 3.080 | 3.040 | 3.050 | 2.794 | 12,034,000 |
| 29 Jan 2024 | 3.050 | 3.090 | 3.050 | 3.060 | 2.803 | 9,581,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.