Chongqing Rural Commercial Bank Co., Ltd. (HKG:3618)
Hong Kong
· Delayed Price · Currency is HKD 6.47
+0.07 (1.09%)
At close: Dec 5, 2025
HKG:3618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.39 | 6.49 | 6.38 | 6.47 | 6.47 | 1.09% | 10,285,320 |
| Dec 4, 2025 | 6.34 | 6.48 | 6.34 | 6.40 | 6.40 | - | 5,119,324 |
| Dec 3, 2025 | 6.47 | 6.53 | 6.36 | 6.40 | 6.40 | -1.69% | 9,786,794 |
| Dec 2, 2025 | 6.50 | 6.58 | 6.46 | 6.51 | 6.51 | 0.46% | 7,886,300 |
| Dec 1, 2025 | 6.33 | 6.48 | 6.33 | 6.48 | 6.48 | 3.18% | 12,254,690 |
| Nov 28, 2025 | 6.32 | 6.39 | 6.23 | 6.28 | 6.28 | -2.48% | 10,408,200 |
| Nov 27, 2025 | 6.44 | 6.47 | 6.35 | 6.44 | 6.44 | -0.31% | 9,027,000 |
| Nov 26, 2025 | 6.41 | 6.51 | 6.36 | 6.46 | 6.46 | 1.10% | 10,940,150 |
| Nov 25, 2025 | 6.27 | 6.40 | 6.20 | 6.39 | 6.39 | 2.40% | 8,893,214 |
| Nov 24, 2025 | 6.30 | 6.31 | 6.15 | 6.24 | 6.24 | -0.16% | 14,171,120 |
| Nov 21, 2025 | 6.52 | 6.54 | 6.24 | 6.25 | 6.25 | -4.43% | 14,523,156 |
| Nov 20, 2025 | 6.43 | 6.61 | 6.43 | 6.54 | 6.54 | 1.40% | 5,314,985 |
| Nov 19, 2025 | 6.44 | 6.54 | 6.40 | 6.45 | 6.45 | - | 4,489,559 |
| Nov 18, 2025 | 6.69 | 6.69 | 6.42 | 6.45 | 6.45 | -3.44% | 8,181,368 |
| Nov 17, 2025 | 6.70 | 6.72 | 6.59 | 6.68 | 6.68 | -0.45% | 12,716,120 |
| Nov 14, 2025 | 6.65 | 6.77 | 6.64 | 6.71 | 6.71 | 0.75% | 10,239,780 |
| Nov 13, 2025 | 6.74 | 6.77 | 6.62 | 6.66 | 6.66 | -1.19% | 4,695,995 |
| Nov 12, 2025 | 6.54 | 6.82 | 6.54 | 6.74 | 6.74 | 2.90% | 12,195,000 |
| Nov 11, 2025 | 6.44 | 6.55 | 6.44 | 6.55 | 6.55 | 1.08% | 7,587,000 |
| Nov 10, 2025 | 6.44 | 6.52 | 6.41 | 6.48 | 6.48 | - | 9,752,715 |
| Nov 7, 2025 | 6.50 | 6.52 | 6.43 | 6.48 | 6.48 | -0.31% | 4,739,049 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 4,061,271 |
| Nov 5, 2025 | 6.61 | 6.61 | 6.44 | 6.55 | 6.55 | 0.15% | 4,567,818 |
| Nov 4, 2025 | 6.53 | 6.61 | 6.47 | 6.54 | 6.54 | 0.93% | 10,064,000 |
| Nov 3, 2025 | 6.39 | 6.50 | 6.33 | 6.48 | 6.48 | 1.41% | 9,160,207 |
| Oct 31, 2025 | 6.53 | 6.53 | 6.39 | 6.39 | 6.39 | -2.14% | 5,195,000 |
| Oct 30, 2025 | 6.35 | 6.55 | 6.25 | 6.53 | 6.53 | 1.24% | 15,678,120 |
| Oct 28, 2025 | 6.56 | 6.58 | 6.40 | 6.45 | 6.45 | -0.62% | 8,315,624 |
| Oct 27, 2025 | 6.40 | 6.55 | 6.40 | 6.49 | 6.49 | -0.76% | 7,229,215 |
| Oct 24, 2025 | 6.52 | 6.57 | 6.46 | 6.54 | 6.54 | -0.15% | 9,008,571 |
| Oct 23, 2025 | 6.58 | 6.61 | 6.48 | 6.55 | 6.55 | 0.46% | 7,673,000 |
| Oct 22, 2025 | 6.42 | 6.53 | 6.39 | 6.52 | 6.52 | 1.40% | 6,067,068 |
| Oct 21, 2025 | 6.55 | 6.57 | 6.41 | 6.43 | 6.43 | -1.53% | 8,144,000 |
| Oct 20, 2025 | 6.53 | 6.66 | 6.40 | 6.53 | 6.53 | -1.51% | 10,987,000 |
| Oct 17, 2025 | 6.66 | 6.69 | 6.55 | 6.63 | 6.63 | 0.45% | 22,174,500 |
| Oct 16, 2025 | 6.31 | 6.65 | 6.31 | 6.60 | 6.60 | 3.45% | 23,934,000 |
| Oct 15, 2025 | 6.34 | 6.50 | 6.34 | 6.38 | 6.38 | -0.31% | 32,680,370 |
| Oct 14, 2025 | 6.02 | 6.45 | 5.99 | 6.40 | 6.40 | 6.14% | 30,729,740 |
| Oct 13, 2025 | 5.81 | 6.05 | 5.73 | 6.03 | 6.03 | 2.55% | 16,560,180 |
| Oct 10, 2025 | 5.82 | 5.94 | 5.78 | 5.88 | 5.88 | 0.86% | 11,536,310 |
| Oct 9, 2025 | 5.85 | 5.92 | 5.78 | 5.83 | 5.83 | 1.04% | 8,993,492 |
| Oct 8, 2025 | 5.81 | 5.81 | 5.64 | 5.77 | 5.77 | -0.35% | 9,063,710 |
| Oct 6, 2025 | 5.80 | 5.87 | 5.73 | 5.79 | 5.79 | - | 4,255,000 |
| Oct 3, 2025 | 5.86 | 5.86 | 5.78 | 5.79 | 5.79 | -1.36% | 4,969,041 |
| Oct 2, 2025 | 5.97 | 5.99 | 5.85 | 5.87 | 5.87 | -2.33% | 4,163,627 |
| Sep 30, 2025 | 6.13 | 6.16 | 5.91 | 6.01 | 6.01 | -1.96% | 14,755,460 |
| Sep 29, 2025 | 6.09 | 6.21 | 6.06 | 6.13 | 6.13 | 0.66% | 16,356,590 |
| Sep 26, 2025 | 5.83 | 6.14 | 5.83 | 6.09 | 6.09 | 4.10% | 18,345,420 |
| Sep 25, 2025 | 6.06 | 6.10 | 5.84 | 5.85 | 5.85 | -2.66% | 10,946,000 |
| Sep 24, 2025 | 5.95 | 6.19 | 5.94 | 6.01 | 6.01 | 0.84% | 14,611,750 |