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

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.3204.3204.3204.3204.320-
Jul 18, 20194.3004.3004.3004.3004.300-
Jul 17, 20194.2904.2904.2904.2904.290-
Jul 16, 20194.3304.3304.3304.3304.330-
Jul 15, 20194.3104.3404.3004.3004.30025,000
Jul 12, 20194.3204.3204.3204.3204.320-
Jul 11, 20193.4904.3003.4904.3004.30020,008
Jul 10, 20194.3904.3904.3904.3904.390-
Jul 09, 20194.3904.3904.3904.3904.390-
Jul 08, 20194.3904.3904.3904.3904.39012,001
Jul 05, 20194.4004.4004.4004.4004.400-
Jul 04, 20194.4004.4004.4004.4004.400-
Jul 03, 20194.4004.4004.4004.4004.400-
Jul 02, 20194.4004.4004.4004.4004.400-
Jun 28, 20194.4004.4004.4004.4004.40015,000
Jun 27, 20194.3004.3004.3004.3004.3007,000
Jun 26, 20194.2604.3904.2604.3504.35028,032
Jun 25, 20194.4004.4004.3204.4004.40038,001
Jun 24, 20194.4204.4204.4204.4204.42011,000
Jun 21, 20194.4204.4204.4204.4204.420-
Jun 20, 20194.4204.4204.4204.4204.420-
Jun 19, 20194.4204.4204.4204.4204.420-
Jun 18, 20194.5504.5504.5504.5504.550-
Jun 17, 20194.5504.5504.5504.5504.550-
Jun 14, 20194.5504.5504.5504.5504.550-
Jun 13, 20194.5604.5604.5604.5604.560-
Jun 12, 20194.5604.5604.5604.5604.560-
Jun 11, 20194.5804.5804.5704.5804.58017,000
Jun 10, 20194.4604.4604.4504.4504.45030,025
Jun 06, 20194.4504.4504.4504.4504.450-
Jun 05, 20194.4404.4404.4304.4304.4302,000
Jun 04, 20194.4504.4504.4504.4504.4504,000
Jun 03, 20194.6704.4504.4304.4304.43035,000
May 31, 20194.6704.6704.6704.6704.670-
May 30, 20194.6704.6704.6704.6704.670-
May 29, 20194.5004.7004.5004.6904.69052,000
May 28, 20194.6204.6204.4304.4304.430139,000
May 28, 20190.22754 Dividend
May 27, 20194.7204.7204.6304.7104.48217,000
May 24, 20194.6004.7404.6004.7204.49213,000
May 23, 20194.7004.7004.6104.6104.38716,000
May 22, 20194.7304.7304.7304.7304.501-
May 21, 20194.7304.7304.7304.7304.501-
May 20, 20194.7304.7304.7304.7304.501-
May 17, 20194.7304.7304.7304.7304.501-
May 16, 20194.7304.7304.7304.7304.501-
May 15, 20194.7304.7304.7304.7304.5017,000
May 14, 20194.7604.8004.7504.8004.56839,000
May 10, 20194.7004.7604.7004.7604.5305,000
May 09, 20194.7304.7304.7004.7004.47355,000
May 08, 20194.7104.7504.7004.7504.52147,000
May 07, 20194.7104.7204.7104.7204.49220,000
May 06, 20194.7504.8004.7004.7904.55971,000
Apr 30, 20194.8404.8404.8304.8404.60635,000
Apr 29, 20194.8004.8504.8004.8504.61617,000
Apr 26, 20194.7704.8004.7604.7904.55922,000
Apr 25, 20194.8004.8004.7604.7604.53043,000
Apr 24, 20194.8404.8404.8204.8304.59711,000
Apr 23, 20194.8304.8404.8204.8404.60647,000
Apr 18, 20194.7804.8104.7804.8104.57814,000
Apr 17, 20194.8204.8204.8004.8204.58770,000
Apr 16, 20194.8004.8304.7704.8304.59755,000
Apr 15, 20194.8204.8704.8204.8704.63554,000
Apr 12, 20194.7804.8204.7804.8204.58713,000
Apr 11, 20194.7804.8604.7804.8104.57856,000
Apr 10, 20194.8304.8304.8204.8204.58722,000
Apr 09, 20194.8304.8504.8004.8304.59754,000
Apr 08, 20194.8504.8804.8004.8104.578120,000
Apr 04, 20194.8904.9104.8504.8504.616171,020
Apr 03, 20194.9104.9304.9104.9104.673274,000
Apr 02, 20194.9004.9504.8904.9104.673163,000
Apr 01, 20194.9504.9904.9004.9004.663113,021
Mar 29, 20194.9904.9904.8804.8904.654243,000
Mar 28, 20195.0005.0004.8004.8304.597869,000
Mar 27, 20194.9505.3504.8804.9104.6732,408,000
Mar 26, 20194.8104.9304.8004.9004.663324,000
Mar 25, 20194.7904.8504.7504.7504.52123,000
Mar 22, 20194.8604.8804.8004.8004.568113,000
Mar 21, 20194.7604.8504.7604.8504.6164,000
Mar 20, 20194.8104.8704.7704.7904.55994,000
Mar 19, 20194.7904.9504.7904.9004.66311,000
Mar 18, 20194.8104.9004.7904.7904.55945,000
Mar 15, 20194.8004.8004.7904.7904.55913,000
Mar 14, 20194.8204.9004.7504.7504.52176,000
Mar 13, 20194.9104.9104.8304.8404.60675,000
Mar 12, 20194.8405.0604.8204.9004.66313,081
Mar 11, 20194.8404.8404.8404.8404.6062,000
Mar 08, 20194.8305.0504.8305.0504.80611,039
Mar 07, 20195.0505.0905.0505.0604.81613,000
Mar 06, 20195.0005.0505.0005.0504.80632,000
Mar 05, 20195.1005.1005.1005.1004.854-
Mar 04, 20195.1005.1505.1005.1004.85453,000
Mar 01, 20194.9805.1304.9505.1304.882141,000
Feb 28, 20194.9905.0004.8104.9904.74952,000
Feb 27, 20194.9805.1004.9804.9904.74917,000
Feb 26, 20194.9204.9204.7004.8704.63548,000
Feb 25, 20194.8404.9704.8104.9004.66395,000
Feb 22, 20194.8704.8704.8404.8404.6067,000
Feb 21, 20194.9504.9804.9504.9804.73910,000
Feb 20, 20194.7204.9504.7204.9504.7117,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...