1551.HK - Guangzhou Rural Commercial Bank Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20194.7304.7304.7304.7304.730-
May 16, 20194.7304.7304.7304.7304.730-
May 15, 20194.7304.7304.7304.7304.7307,000
May 14, 20194.7604.8004.7504.8004.80039,000
May 10, 20194.7004.7604.7004.7604.7605,000
May 09, 20194.7304.7304.7004.7004.70055,000
May 08, 20194.7104.7504.7004.7504.75047,000
May 07, 20194.7104.7204.7104.7204.72020,000
May 06, 20194.7504.8004.7004.7904.79071,000
May 03, 20194.7504.8004.7504.8004.8003,000
May 02, 20194.7504.7504.7504.7504.7501,000
Apr 30, 20194.8404.8404.8304.8404.84035,000
Apr 29, 20194.8004.8504.8004.8504.85017,000
Apr 26, 20194.7704.8004.7604.7904.79022,000
Apr 25, 20194.8004.8004.7604.7604.76043,000
Apr 24, 20194.8404.8404.8204.8304.83011,000
Apr 23, 20194.8304.8404.8204.8404.84047,000
Apr 18, 20194.7804.8104.7804.8104.81014,000
Apr 17, 20194.8204.8204.8004.8204.82070,000
Apr 16, 20194.8004.8304.7704.8304.83055,000
Apr 15, 20194.8204.8704.8204.8704.87054,000
Apr 12, 20194.7804.8204.7804.8204.82013,000
Apr 11, 20194.7804.8604.7804.8104.81056,000
Apr 10, 20194.8304.8304.8204.8204.82022,000
Apr 09, 20194.8304.8504.8004.8304.83054,000
Apr 08, 20194.8504.8804.8004.8104.810120,000
Apr 04, 20194.8904.9104.8504.8504.850171,020
Apr 03, 20194.9104.9304.9104.9104.910274,000
Apr 02, 20194.9004.9504.8904.9104.910163,000
Apr 01, 20194.9504.9904.9004.9004.900113,021
Mar 29, 20194.9904.9904.8804.8904.890243,000
Mar 28, 20195.0005.0004.8004.8304.830869,000
Mar 27, 20194.9505.3504.8804.9104.9102,408,000
Mar 26, 20194.8104.9304.8004.9004.900324,000
Mar 25, 20194.7904.8504.7504.7504.75023,000
Mar 22, 20194.8604.8804.8004.8004.800113,000
Mar 21, 20194.7604.8504.7604.8504.8504,000
Mar 20, 20194.8104.8704.7704.7904.79094,000
Mar 19, 20194.7904.9504.7904.9004.90011,000
Mar 18, 20194.8104.9004.7904.7904.79045,000
Mar 15, 20194.8004.8004.7904.7904.79013,000
Mar 14, 20194.8204.9004.7504.7504.75076,000
Mar 13, 20194.9104.9104.8304.8404.84075,000
Mar 12, 20194.8405.0604.8204.9004.90013,081
Mar 11, 20194.8404.8404.8404.8404.8402,000
Mar 08, 20194.8305.0504.8305.0505.05011,039
Mar 07, 20195.0505.0905.0505.0605.06013,000
Mar 06, 20195.0005.0505.0005.0505.05032,000
Mar 05, 20195.1005.1005.1005.1005.100-
Mar 04, 20195.1005.1505.1005.1005.10053,000
Mar 01, 20194.9805.1304.9505.1305.130141,000
Feb 28, 20194.9905.0004.8104.9904.99052,000
Feb 27, 20194.9805.1004.9804.9904.99017,000
Feb 26, 20194.9204.9204.7004.8704.87048,000
Feb 25, 20194.8404.9704.8104.9004.90095,000
Feb 22, 20194.8704.8704.8404.8404.8407,000
Feb 21, 20194.9504.9804.9504.9804.98010,000
Feb 20, 20194.7204.9504.7204.9504.9507,000
Feb 19, 20194.9404.9404.9404.9404.940-
Feb 18, 20194.9405.4004.9404.9404.94056,030
Feb 15, 20194.8104.8304.8104.8304.83012,000
Feb 14, 20194.8104.8104.8104.8104.810-
Feb 13, 20194.9504.9504.9404.9404.940155,082
Feb 12, 20194.8804.8804.8304.8304.8304,000
Feb 11, 20194.8304.8304.8304.8304.830-
Feb 08, 20194.8104.8104.8004.8204.8202,000
Feb 04, 20194.8604.8604.8604.8604.860-
Feb 01, 20194.9004.9004.8604.8604.8604,083
Jan 31, 20194.8604.8604.8604.8604.860-
Jan 30, 20194.8604.8604.8604.8604.860-
Jan 29, 20194.8604.8604.8604.8604.860-
Jan 28, 20194.8604.8604.8604.8604.860-
Jan 25, 20194.8604.8604.8604.8604.860-
Jan 24, 20194.8604.8604.8604.8604.860-
Jan 23, 20194.8604.8604.8604.8604.860-
Jan 22, 20194.8604.8604.8604.8604.860-
Jan 21, 20194.8604.8604.8504.8604.86040,000
Jan 18, 20195.0005.0005.0005.0005.000-
Jan 17, 20195.0005.0005.0005.0005.000-
Jan 16, 20195.0005.0005.0005.0005.000-
Jan 15, 20194.8605.0004.8605.0005.0004,000
Jan 14, 20195.0005.0005.0005.0005.000-
Jan 11, 20195.0005.0005.0005.0005.000-
Jan 10, 20195.0005.0005.0005.0005.000-
Jan 09, 20195.0005.0005.0005.0005.00014,000
Jan 08, 20194.9905.4504.9905.0005.000100,000
Jan 07, 20194.9904.9904.9904.9904.990-
Jan 04, 20194.9904.9904.9904.9904.990-
Jan 03, 20194.9904.9904.9904.9904.990-
Jan 02, 20195.0005.0004.8604.9904.9905,000
Dec 31, 20185.0005.1405.0005.0805.08038,000
Dec 28, 20184.8805.1904.8405.0805.0801,030,000
Dec 27, 20184.8905.1004.6705.0105.010326,000
Dec 24, 20184.2404.9004.2404.9004.900378,000
Dec 21, 20184.9304.9304.2304.2404.2401,068,000
Dec 20, 20184.9004.9104.6204.7104.710329,000
Dec 19, 20185.0005.0005.0005.0005.00052,000
Dec 18, 20184.9804.9904.9004.9904.99041,000
Dec 17, 20184.8204.9904.8104.9804.98062,019
Dec 14, 20185.0005.0005.0005.0005.000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...