HKSE - Delayed Quote HKD
Chongqing Rural Commercial Bank Co., Ltd. (3618.HK)
5.740
+0.100
+(1.77%)
At close: 4:08:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.640 | 5.800 | 5.620 | 5.740 | 5.740 | 13,576,438 |
| Apr 23, 2025 | 5.610 | 5.680 | 5.580 | 5.640 | 5.640 | 18,493,777 |
| Apr 22, 2025 | 5.590 | 5.670 | 5.480 | 5.640 | 5.640 | 38,075,746 |
| Apr 17, 2025 | 5.610 | 5.660 | 5.560 | 5.600 | 5.600 | 11,692,077 |
| Apr 16, 2025 | 5.710 | 5.720 | 5.620 | 5.670 | 5.670 | 24,921,223 |
| Apr 15, 2025 | 5.490 | 5.710 | 5.420 | 5.710 | 5.710 | 34,738,337 |
| Apr 14, 2025 | 5.330 | 5.490 | 5.330 | 5.490 | 5.490 | 14,036,190 |
| Apr 11, 2025 | 5.220 | 5.370 | 5.130 | 5.330 | 5.330 | 17,010,055 |
| Apr 10, 2025 | 4.920 | 5.230 | 4.920 | 5.180 | 5.180 | 23,897,000 |
| Apr 9, 2025 | 4.990 | 5.060 | 4.800 | 5.020 | 5.020 | 56,075,428 |
| Apr 8, 2025 | 5.020 | 5.260 | 4.960 | 4.980 | 4.980 | 19,505,233 |
| Apr 7, 2025 | 5.150 | 5.200 | 4.870 | 4.870 | 4.870 | 32,274,163 |
| Apr 3, 2025 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 15,047,373 |
| Apr 2, 2025 | 5.280 | 5.420 | 5.260 | 5.420 | 5.420 | 11,916,001 |
| Apr 1, 2025 | 5.330 | 5.350 | 5.180 | 5.280 | 5.280 | 11,053,266 |
| Mar 31, 2025 | 5.130 | 5.370 | 5.120 | 5.280 | 5.280 | 20,830,000 |
| Mar 28, 2025 | 5.110 | 5.240 | 5.080 | 5.240 | 5.240 | 10,175,746 |
| Mar 27, 2025 | 5.200 | 5.280 | 5.090 | 5.170 | 5.170 | 14,732,432 |
| Mar 26, 2025 | 5.250 | 5.400 | 5.200 | 5.230 | 5.230 | 21,670,000 |
| Mar 25, 2025 | 5.180 | 5.350 | 5.160 | 5.340 | 5.340 | 16,943,884 |
| Mar 24, 2025 | 5.110 | 5.220 | 5.070 | 5.220 | 5.220 | 7,285,234 |
| Mar 21, 2025 | 5.170 | 5.190 | 5.100 | 5.180 | 5.180 | 18,748,201 |
| Mar 20, 2025 | 5.200 | 5.230 | 5.150 | 5.180 | 5.180 | 8,837,312 |
| Mar 19, 2025 | 5.170 | 5.230 | 5.140 | 5.190 | 5.190 | 9,011,261 |
| Mar 18, 2025 | 5.150 | 5.210 | 5.080 | 5.170 | 5.170 | 8,454,532 |
| Mar 17, 2025 | 5.000 | 5.150 | 4.960 | 5.150 | 5.150 | 15,917,732 |
| Mar 14, 2025 | 4.930 | 5.050 | 4.870 | 4.990 | 4.990 | 9,367,190 |
| Mar 13, 2025 | 4.900 | 4.960 | 4.850 | 4.890 | 4.890 | 6,265,045 |
| Mar 12, 2025 | 4.920 | 4.950 | 4.890 | 4.900 | 4.900 | 5,127,650 |
| Mar 11, 2025 | 4.890 | 4.930 | 4.840 | 4.890 | 4.890 | 8,166,355 |
| Mar 10, 2025 | 4.840 | 4.920 | 4.820 | 4.900 | 4.900 | 12,389,890 |
| Mar 7, 2025 | 4.880 | 4.950 | 4.820 | 4.840 | 4.840 | 9,621,682 |
| Mar 6, 2025 | 4.910 | 4.980 | 4.860 | 4.920 | 4.920 | 15,298,928 |
| Mar 5, 2025 | 4.880 | 4.970 | 4.880 | 4.930 | 4.930 | 5,253,050 |
| Mar 4, 2025 | 4.830 | 4.900 | 4.820 | 4.880 | 4.880 | 6,628,126 |
| Mar 3, 2025 | 4.920 | 4.930 | 4.830 | 4.880 | 4.880 | 4,033,556 |
| Feb 28, 2025 | 4.940 | 4.950 | 4.830 | 4.890 | 4.890 | 13,412,000 |
| Feb 27, 2025 | 4.790 | 4.930 | 4.790 | 4.930 | 4.930 | 11,138,487 |
| Feb 26, 2025 | 4.760 | 4.850 | 4.760 | 4.850 | 4.850 | 11,877,943 |
| Feb 25, 2025 | 4.820 | 4.860 | 4.740 | 4.770 | 4.770 | 8,525,510 |
| Feb 24, 2025 | 4.920 | 4.950 | 4.810 | 4.850 | 4.850 | 19,150,125 |
| Feb 21, 2025 | 4.960 | 5.000 | 4.880 | 4.940 | 4.940 | 13,591,550 |
| Feb 20, 2025 | 5.010 | 5.010 | 4.910 | 4.950 | 4.950 | 3,633,570 |
| Feb 19, 2025 | 5.020 | 5.040 | 4.920 | 4.960 | 4.960 | 11,593,430 |
| Feb 18, 2025 | 5.020 | 5.040 | 4.930 | 5.040 | 5.040 | 12,502,048 |
| Feb 17, 2025 | 4.920 | 5.030 | 4.850 | 5.000 | 5.000 | 13,208,000 |
| Feb 14, 2025 | 4.970 | 4.970 | 4.850 | 4.900 | 4.900 | 6,908,640 |
| Feb 13, 2025 | 4.970 | 4.990 | 4.860 | 4.920 | 4.920 | 14,744,477 |
| Feb 12, 2025 | 4.780 | 4.960 | 4.750 | 4.960 | 4.960 | 19,561,468 |
| Feb 11, 2025 | 4.700 | 4.770 | 4.670 | 4.750 | 4.750 | 7,143,320 |
| Feb 10, 2025 | 4.680 | 4.710 | 4.620 | 4.700 | 4.700 | 10,203,350 |
| Feb 7, 2025 | 4.720 | 4.750 | 4.650 | 4.670 | 4.670 | 15,532,480 |
| Feb 6, 2025 | 4.730 | 4.860 | 4.690 | 4.770 | 4.770 | 10,589,000 |
| Feb 5, 2025 | 4.770 | 4.830 | 4.750 | 4.770 | 4.770 | 9,757,000 |
| Feb 4, 2025 | 4.730 | 4.830 | 4.710 | 4.790 | 4.790 | 7,158,287 |
| Feb 3, 2025 | 4.760 | 4.790 | 4.660 | 4.790 | 4.790 | 4,139,580 |
| Jan 28, 2025 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | - |
| Jan 27, 2025 | 4.790 | 4.870 | 4.780 | 4.840 | 4.840 | 7,920,640 |
| Jan 24, 2025 | 4.700 | 4.790 | 4.700 | 4.780 | 4.780 | 7,508,268 |
| Jan 23, 2025 | 4.750 | 4.780 | 4.690 | 4.770 | 4.770 | 13,858,516 |
| Jan 22, 2025 | 4.650 | 4.730 | 4.650 | 4.700 | 4.700 | 4,876,016 |
| Jan 21, 2025 | 4.680 | 4.720 | 4.620 | 4.710 | 4.710 | 7,440,134 |
| Jan 20, 2025 | 4.600 | 4.680 | 4.590 | 4.680 | 4.680 | 7,440,000 |
| Jan 17, 2025 | 4.680 | 4.690 | 4.580 | 4.590 | 4.590 | 7,367,688 |
| Jan 16, 2025 | 4.520 | 4.680 | 4.520 | 4.680 | 4.680 | 12,602,149 |
| Jan 15, 2025 | 4.510 | 4.640 | 4.510 | 4.610 | 4.610 | 12,280,304 |
| Jan 14, 2025 | 4.410 | 4.580 | 4.410 | 4.560 | 4.560 | 11,134,709 |
| Jan 13, 2025 | 4.480 | 4.530 | 4.390 | 4.510 | 4.510 | 8,551,917 |
| Jan 10, 2025 | 4.600 | 4.630 | 4.490 | 4.510 | 4.510 | 9,399,370 |
| Jan 9, 2025 | 4.560 | 4.610 | 4.510 | 4.600 | 4.600 | 6,481,000 |
| Jan 8, 2025 | 4.450 | 4.590 | 4.440 | 4.580 | 4.580 | 12,283,704 |
| Jan 7, 2025 | 4.500 | 4.500 | 4.410 | 4.490 | 4.490 | 14,047,480 |
| Jan 6, 2025 | 4.470 | 4.530 | 4.450 | 4.530 | 4.530 | 7,908,000 |
| Jan 3, 2025 | 4.540 | 4.590 | 4.470 | 4.520 | 4.520 | 10,972,000 |
| Jan 2, 2025 | 4.660 | 4.700 | 4.480 | 4.540 | 4.540 | 22,557,000 |
| Dec 31, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
| Dec 30, 2024 | 4.500 | 4.630 | 4.500 | 4.610 | 4.610 | 11,605,000 |
| Dec 27, 2024 | 4.500 | 4.570 | 4.440 | 4.550 | 4.550 | 16,966,350 |
| Dec 24, 2024 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | - |
| Dec 23, 2024 | 4.210 | 4.390 | 4.250 | 4.390 | 4.390 | 15,148,235 |
| Dec 20, 2024 | 4.190 | 4.250 | 4.180 | 4.220 | 4.220 | 12,998,968 |
| Dec 19, 2024 | 4.200 | 4.240 | 4.190 | 4.210 | 4.210 | 6,894,000 |
| Dec 18, 2024 | 0.210298 Dividend | |||||
| Dec 18, 2024 | 4.190 | 4.270 | 4.180 | 4.240 | 4.240 | 18,269,000 |
| Dec 17, 2024 | 4.380 | 4.450 | 4.340 | 4.370 | 4.160 | 13,950,616 |
| Dec 16, 2024 | 4.350 | 4.430 | 4.340 | 4.410 | 4.198 | 8,707,576 |
| Dec 13, 2024 | 4.410 | 4.410 | 4.340 | 4.360 | 4.150 | 8,528,267 |
| Dec 12, 2024 | 4.430 | 4.430 | 4.370 | 4.410 | 4.198 | 12,884,480 |
| Dec 11, 2024 | 4.450 | 4.460 | 4.380 | 4.400 | 4.188 | 7,601,450 |
| Dec 10, 2024 | 4.570 | 4.580 | 4.410 | 4.440 | 4.226 | 17,230,956 |
| Dec 9, 2024 | 4.410 | 4.540 | 4.400 | 4.540 | 4.322 | 13,592,086 |
| Dec 6, 2024 | 4.350 | 4.460 | 4.350 | 4.430 | 4.217 | 15,431,896 |
| Dec 5, 2024 | 4.350 | 4.390 | 4.330 | 4.390 | 4.179 | 13,886,790 |
| Dec 4, 2024 | 4.270 | 4.340 | 4.220 | 4.330 | 4.122 | 11,642,605 |
| Dec 3, 2024 | 4.260 | 4.280 | 4.180 | 4.270 | 4.065 | 12,308,330 |
| Dec 2, 2024 | 4.280 | 4.280 | 4.190 | 4.260 | 4.055 | 13,704,090 |
| Nov 29, 2024 | 4.230 | 4.270 | 4.220 | 4.270 | 4.065 | 8,446,000 |
| Nov 28, 2024 | 4.200 | 4.230 | 4.170 | 4.210 | 4.007 | 8,662,000 |
| Nov 27, 2024 | 4.160 | 4.220 | 4.140 | 4.190 | 3.988 | 5,855,000 |
| Nov 26, 2024 | 4.150 | 4.180 | 4.100 | 4.160 | 3.960 | 6,223,568 |
| Nov 25, 2024 | 4.090 | 4.160 | 4.070 | 4.130 | 3.931 | 9,856,526 |
| Nov 22, 2024 | 4.170 | 4.180 | 4.070 | 4.090 | 3.893 | 7,094,000 |
| Nov 21, 2024 | 4.210 | 4.240 | 4.150 | 4.150 | 3.950 | 4,098,000 |
| Nov 20, 2024 | 4.270 | 4.270 | 4.200 | 4.210 | 4.007 | 4,582,000 |
| Nov 19, 2024 | 4.230 | 4.260 | 4.200 | 4.250 | 4.045 | 5,667,000 |
| Nov 18, 2024 | 4.110 | 4.320 | 4.110 | 4.210 | 4.007 | 28,984,047 |
| Nov 15, 2024 | 4.080 | 4.140 | 4.070 | 4.110 | 3.912 | 18,327,000 |
| Nov 14, 2024 | 4.110 | 4.150 | 4.080 | 4.100 | 3.903 | 12,345,308 |
| Nov 13, 2024 | 4.130 | 4.150 | 4.080 | 4.140 | 3.941 | 9,390,000 |
| Nov 12, 2024 | 4.240 | 4.250 | 4.070 | 4.130 | 3.931 | 23,805,440 |
| Nov 11, 2024 | 4.320 | 4.320 | 4.190 | 4.210 | 4.007 | 22,762,000 |
| Nov 8, 2024 | 4.390 | 4.520 | 4.300 | 4.340 | 4.131 | 13,337,000 |
| Nov 7, 2024 | 4.270 | 4.380 | 4.250 | 4.360 | 4.150 | 8,739,262 |
| Nov 6, 2024 | 4.340 | 4.340 | 4.230 | 4.270 | 4.065 | 11,337,115 |
| Nov 5, 2024 | 4.300 | 4.330 | 4.260 | 4.330 | 4.122 | 14,730,442 |
| Nov 4, 2024 | 4.320 | 4.330 | 4.230 | 4.300 | 4.093 | 10,322,000 |
| Nov 1, 2024 | 4.230 | 4.390 | 4.220 | 4.320 | 4.112 | 15,416,600 |
| Oct 31, 2024 | 4.310 | 4.350 | 4.180 | 4.220 | 4.017 | 15,886,191 |
| Oct 30, 2024 | 4.310 | 4.340 | 4.190 | 4.310 | 4.103 | 22,125,191 |
| Oct 29, 2024 | 4.320 | 4.350 | 4.270 | 4.270 | 4.065 | 9,709,828 |
| Oct 28, 2024 | 4.380 | 4.380 | 4.310 | 4.320 | 4.112 | 11,832,000 |
| Oct 25, 2024 | 4.460 | 4.470 | 4.370 | 4.390 | 4.179 | 8,590,000 |
| Oct 24, 2024 | 4.410 | 4.480 | 4.400 | 4.460 | 4.245 | 9,795,000 |
| Oct 23, 2024 | 4.460 | 4.480 | 4.400 | 4.420 | 4.207 | 11,765,000 |
| Oct 22, 2024 | 4.410 | 4.490 | 4.400 | 4.450 | 4.236 | 10,895,000 |
| Oct 21, 2024 | 4.560 | 4.590 | 4.400 | 4.410 | 4.198 | 14,416,000 |
| Oct 18, 2024 | 4.510 | 4.570 | 4.430 | 4.560 | 4.341 | 17,626,700 |
| Oct 17, 2024 | 4.610 | 4.650 | 4.440 | 4.490 | 4.274 | 29,102,411 |
| Oct 16, 2024 | 4.320 | 4.680 | 4.320 | 4.650 | 4.426 | 44,606,469 |
| Oct 15, 2024 | 4.520 | 4.520 | 4.330 | 4.350 | 4.141 | 21,128,000 |
| Oct 14, 2024 | 4.200 | 4.620 | 4.200 | 4.560 | 4.341 | 103,302,346 |
| Oct 10, 2024 | 3.980 | 4.250 | 3.980 | 4.170 | 3.969 | 36,278,091 |
| Oct 9, 2024 | 4.160 | 4.190 | 3.880 | 3.950 | 3.760 | 21,229,600 |
| Oct 8, 2024 | 4.540 | 4.540 | 4.120 | 4.160 | 3.960 | 41,846,000 |
| Oct 7, 2024 | 4.370 | 4.500 | 4.310 | 4.480 | 4.264 | 10,616,004 |
| Oct 4, 2024 | 4.130 | 4.370 | 4.070 | 4.310 | 4.103 | 11,599,000 |
| Oct 3, 2024 | 4.220 | 4.220 | 4.030 | 4.140 | 3.941 | 8,415,000 |
| Oct 2, 2024 | 4.030 | 4.270 | 4.010 | 4.160 | 3.960 | 9,176,927 |
| Sep 30, 2024 | 4.060 | 4.110 | 3.950 | 4.030 | 3.836 | 33,395,382 |
| Sep 27, 2024 | 4.160 | 4.230 | 3.940 | 4.030 | 3.836 | 21,397,000 |
| Sep 26, 2024 | 4.000 | 4.120 | 3.980 | 4.110 | 3.912 | 19,251,572 |
| Sep 25, 2024 | 3.960 | 4.100 | 3.950 | 3.970 | 3.779 | 21,916,000 |
| Sep 24, 2024 | 3.800 | 3.940 | 3.800 | 3.930 | 3.741 | 15,871,000 |
| Sep 23, 2024 | 3.730 | 3.800 | 3.720 | 3.780 | 3.598 | 7,184,214 |
| Sep 20, 2024 | 3.690 | 3.750 | 3.680 | 3.730 | 3.551 | 9,427,000 |
| Sep 19, 2024 | 3.710 | 3.720 | 3.630 | 3.690 | 3.512 | 8,843,000 |
| Sep 17, 2024 | 3.690 | 3.730 | 3.680 | 3.680 | 3.503 | 1,999,000 |
| Sep 16, 2024 | 3.690 | 3.690 | 3.610 | 3.660 | 3.484 | 2,730,000 |
| Sep 13, 2024 | 3.650 | 3.690 | 3.570 | 3.660 | 3.484 | 15,166,000 |
| Sep 12, 2024 | 3.570 | 3.620 | 3.530 | 3.610 | 3.436 | 18,310,000 |
| Sep 11, 2024 | 3.670 | 3.670 | 3.550 | 3.600 | 3.427 | 14,808,000 |
| Sep 10, 2024 | 3.700 | 3.720 | 3.660 | 3.710 | 3.531 | 3,900,000 |
| Sep 9, 2024 | 3.800 | 3.800 | 3.630 | 3.690 | 3.512 | 21,153,000 |
| Sep 5, 2024 | 3.790 | 3.830 | 3.780 | 3.800 | 3.617 | 10,527,000 |
| Sep 4, 2024 | 3.690 | 3.800 | 3.690 | 3.790 | 3.608 | 8,565,600 |
| Sep 3, 2024 | 3.900 | 3.900 | 3.680 | 3.720 | 3.541 | 18,025,216 |
| Sep 2, 2024 | 3.810 | 3.920 | 3.770 | 3.880 | 3.693 | 6,841,000 |
| Aug 30, 2024 | 3.890 | 3.990 | 3.780 | 3.800 | 3.617 | 25,505,455 |
| Aug 29, 2024 | 3.970 | 4.050 | 3.820 | 3.890 | 3.703 | 14,954,000 |
| Aug 28, 2024 | 4.000 | 4.000 | 3.880 | 3.960 | 3.769 | 7,062,144 |
| Aug 27, 2024 | 3.810 | 4.000 | 3.810 | 3.980 | 3.788 | 13,001,000 |
| Aug 26, 2024 | 3.860 | 3.860 | 3.800 | 3.830 | 3.646 | 11,870,000 |
| Aug 23, 2024 | 3.870 | 3.880 | 3.830 | 3.840 | 3.655 | 4,322,000 |
| Aug 22, 2024 | 3.900 | 3.900 | 3.800 | 3.860 | 3.674 | 8,612,000 |
| Aug 21, 2024 | 3.930 | 3.940 | 3.850 | 3.870 | 3.684 | 6,104,000 |
| Aug 20, 2024 | 3.990 | 4.020 | 3.910 | 3.930 | 3.741 | 4,193,700 |
| Aug 19, 2024 | 3.870 | 3.990 | 3.870 | 3.960 | 3.769 | 9,176,400 |
| Aug 16, 2024 | 3.900 | 3.940 | 3.860 | 3.880 | 3.693 | 5,924,000 |
| Aug 15, 2024 | 3.750 | 3.870 | 3.740 | 3.870 | 3.684 | 7,045,299 |
| Aug 14, 2024 | 3.800 | 3.800 | 3.750 | 3.750 | 3.570 | 2,103,800 |
| Aug 13, 2024 | 3.770 | 3.810 | 3.770 | 3.790 | 3.608 | 4,171,600 |
| Aug 12, 2024 | 3.830 | 3.830 | 3.730 | 3.780 | 3.598 | 11,340,000 |
| Aug 9, 2024 | 3.840 | 3.840 | 3.750 | 3.780 | 3.598 | 8,162,000 |
| Aug 8, 2024 | 3.850 | 3.850 | 3.730 | 3.790 | 3.608 | 9,120,000 |
| Aug 7, 2024 | 3.750 | 3.840 | 3.750 | 3.840 | 3.655 | 7,967,000 |
| Aug 6, 2024 | 3.870 | 3.920 | 3.690 | 3.750 | 3.570 | 18,622,000 |
| Aug 5, 2024 | 4.080 | 4.100 | 3.780 | 3.840 | 3.655 | 28,120,109 |
| Aug 2, 2024 | 4.120 | 4.160 | 4.060 | 4.130 | 3.931 | 16,529,588 |
| Aug 1, 2024 | 4.040 | 4.130 | 4.020 | 4.110 | 3.912 | 18,693,277 |
| Jul 31, 2024 | 3.990 | 4.060 | 3.990 | 4.050 | 3.855 | 12,491,286 |
| Jul 30, 2024 | 4.030 | 4.030 | 3.950 | 3.990 | 3.798 | 8,279,065 |
| Jul 29, 2024 | 3.920 | 4.030 | 3.900 | 4.010 | 3.817 | 12,477,000 |
| Jul 26, 2024 | 3.920 | 3.980 | 3.870 | 3.890 | 3.703 | 5,879,000 |
| Jul 25, 2024 | 3.950 | 4.010 | 3.890 | 3.920 | 3.731 | 9,121,000 |
| Jul 24, 2024 | 3.980 | 4.040 | 3.980 | 4.010 | 3.817 | 6,344,300 |
| Jul 23, 2024 | 3.890 | 4.030 | 3.860 | 4.010 | 3.817 | 18,102,000 |
| Jul 22, 2024 | 3.900 | 3.900 | 3.790 | 3.860 | 3.674 | 10,115,000 |
| Jul 19, 2024 | 4.010 | 4.020 | 3.840 | 3.860 | 3.674 | 17,709,675 |
| Jul 18, 2024 | 4.010 | 4.040 | 3.970 | 4.010 | 3.817 | 4,374,300 |
| Jul 17, 2024 | 4.020 | 4.040 | 3.970 | 4.010 | 3.817 | 11,581,000 |
| Jul 16, 2024 | 4.000 | 4.050 | 3.990 | 4.050 | 3.855 | 8,837,000 |
| Jul 15, 2024 | 3.970 | 4.070 | 3.960 | 4.040 | 3.846 | 23,520,000 |
| Jul 12, 2024 | 3.920 | 3.990 | 3.920 | 3.980 | 3.788 | 9,930,000 |
| Jul 11, 2024 | 3.930 | 3.940 | 3.850 | 3.890 | 3.703 | 11,285,200 |
| Jul 10, 2024 | 3.910 | 3.910 | 3.830 | 3.880 | 3.693 | 9,412,000 |
| Jul 9, 2024 | 3.930 | 3.960 | 3.880 | 3.910 | 3.722 | 11,339,000 |
| Jul 8, 2024 | 3.870 | 3.960 | 3.840 | 3.930 | 3.741 | 14,234,600 |
| Jul 5, 2024 | 3.990 | 4.000 | 3.840 | 3.870 | 3.684 | 15,386,000 |
| Jul 4, 2024 | 3.980 | 4.040 | 3.970 | 3.990 | 3.798 | 10,354,000 |
| Jul 3, 2024 | 3.960 | 4.000 | 3.930 | 3.990 | 3.798 | 16,571,000 |
| Jul 2, 2024 | 3.860 | 3.970 | 3.830 | 3.960 | 3.769 | 20,535,800 |
| Jun 28, 2024 | 3.710 | 3.850 | 3.710 | 3.830 | 3.646 | 9,332,000 |
| Jun 27, 2024 | 3.800 | 3.830 | 3.760 | 3.790 | 3.608 | 12,667,000 |
| Jun 26, 2024 | 3.760 | 3.860 | 3.750 | 3.790 | 3.608 | 13,859,734 |
| Jun 25, 2024 | 3.710 | 3.790 | 3.690 | 3.770 | 3.589 | 19,268,646 |
| Jun 24, 2024 | 3.670 | 3.710 | 3.610 | 3.700 | 3.522 | 11,642,400 |
| Jun 21, 2024 | 3.690 | 3.710 | 3.650 | 3.670 | 3.493 | 9,803,400 |
| Jun 20, 2024 | 3.690 | 3.750 | 3.660 | 3.670 | 3.493 | 10,233,000 |
| Jun 19, 2024 | 3.540 | 3.680 | 3.540 | 3.670 | 3.493 | 18,079,806 |
| Jun 18, 2024 | 3.480 | 3.550 | 3.490 | 3.530 | 3.360 | 9,687,418 |
| Jun 17, 2024 | 3.490 | 3.560 | 3.480 | 3.490 | 3.322 | 9,125,000 |
| Jun 14, 2024 | 3.490 | 3.560 | 3.470 | 3.530 | 3.360 | 13,915,536 |
| Jun 13, 2024 | 3.470 | 3.510 | 3.440 | 3.470 | 3.303 | 11,859,000 |
| Jun 12, 2024 | 3.500 | 3.520 | 3.420 | 3.490 | 3.322 | 13,935,600 |
| Jun 11, 2024 | 3.550 | 3.550 | 3.480 | 3.500 | 3.332 | 10,193,000 |
| Jun 7, 2024 | 3.500 | 3.560 | 3.500 | 3.550 | 3.379 | 6,283,968 |
| Jun 6, 2024 | 3.490 | 3.530 | 3.450 | 3.500 | 3.332 | 12,268,000 |
| Jun 5, 2024 | 3.530 | 3.600 | 3.470 | 3.480 | 3.313 | 7,803,000 |
| Jun 4, 2024 | 3.560 | 3.590 | 3.530 | 3.560 | 3.389 | 7,008,000 |
| Jun 3, 2024 | 3.630 | 3.640 | 3.550 | 3.570 | 3.398 | 9,889,098 |
| May 31, 2024 | 3.530 | 3.670 | 3.530 | 3.600 | 3.427 | 29,297,000 |
| May 30, 2024 | 0.31684 Dividend | |||||
| May 30, 2024 | 3.490 | 3.570 | 3.480 | 3.510 | 3.341 | 22,993,000 |
| May 29, 2024 | 3.840 | 3.860 | 3.720 | 3.770 | 3.287 | 24,581,300 |
| May 28, 2024 | 3.840 | 3.870 | 3.840 | 3.840 | 3.348 | 10,920,086 |
| May 27, 2024 | 3.850 | 3.860 | 3.810 | 3.840 | 3.348 | 13,881,000 |
| May 24, 2024 | 3.860 | 3.890 | 3.810 | 3.830 | 3.339 | 13,565,000 |
| May 23, 2024 | 3.890 | 3.890 | 3.820 | 3.860 | 3.365 | 20,189,058 |
| May 22, 2024 | 3.850 | 3.910 | 3.810 | 3.880 | 3.383 | 15,080,474 |
| May 21, 2024 | 3.770 | 3.860 | 3.760 | 3.840 | 3.348 | 16,985,000 |
| May 20, 2024 | 3.780 | 3.810 | 3.770 | 3.790 | 3.304 | 9,924,000 |
| May 17, 2024 | 3.790 | 3.800 | 3.730 | 3.780 | 3.296 | 9,630,000 |
| May 16, 2024 | 3.660 | 3.800 | 3.640 | 3.770 | 3.287 | 28,790,968 |
| May 14, 2024 | 3.720 | 3.720 | 3.630 | 3.660 | 3.191 | 11,705,000 |
| May 13, 2024 | 3.570 | 3.700 | 3.570 | 3.690 | 3.217 | 21,756,000 |
| May 10, 2024 | 3.430 | 3.600 | 3.430 | 3.580 | 3.121 | 38,259,100 |
| May 9, 2024 | 3.400 | 3.440 | 3.390 | 3.420 | 2.982 | 9,886,954 |
| May 8, 2024 | 3.370 | 3.420 | 3.360 | 3.400 | 2.964 | 17,251,000 |
| May 7, 2024 | 3.350 | 3.380 | 3.350 | 3.360 | 2.930 | 8,977,000 |
| May 6, 2024 | 3.340 | 3.370 | 3.330 | 3.350 | 2.921 | 11,793,000 |
| May 3, 2024 | 3.330 | 3.350 | 3.300 | 3.300 | 2.877 | 3,113,000 |
| May 2, 2024 | 3.360 | 3.370 | 3.310 | 3.310 | 2.886 | 1,676,577 |
| Apr 30, 2024 | 3.320 | 3.380 | 3.300 | 3.360 | 2.930 | 13,910,000 |
| Apr 29, 2024 | 3.240 | 3.330 | 3.190 | 3.320 | 2.895 | 28,748,000 |
| Apr 26, 2024 | 3.360 | 3.370 | 3.280 | 3.290 | 2.868 | 21,155,000 |
| Apr 25, 2024 | 3.360 | 3.380 | 3.340 | 3.350 | 2.921 | 9,047,000 |
| Apr 24, 2024 | 3.340 | 3.360 | 3.320 | 3.340 | 2.912 | 9,173,732 |
Related Tickers
6818.HK China Everbright Bank Company Limited
3.230
+0.62%
2016.HK China Zheshang Bank Co., Ltd
2.580
+0.39%
1963.HK Bank of Chongqing Co., Ltd.
6.940
+3.38%
1578.HK BANK OF TIANJIN
1.750
0.00%
0998.HK CITIC BANK
6.100
+0.16%
2356.HK Dah Sing Banking Group Limited
7.910
+1.15%
0023.HK BANK OF E ASIA
10.520
-0.94%
1988.HK China Minsheng Banking Corp., Ltd.
3.560
-0.84%
3968.HK China Merchants Bank Co., Ltd.
44.300
+0.34%
1658.HK PSBC
4.760
-0.63%