HKSE - Delayed Quote
HKD
Guangzhou Rural Commercial Bank Co., Ltd. (1551.HK)
1.445
-0.005
(-0.34%)
At close: October 28 at 11:38:22 AM 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
Oct 30, 2026
1.445
1.445
1.445
1.445
1.445
-
Oct 29, 2026
1.445
1.445
1.445
1.445
1.445
-
Oct 28, 2026
1.450
1.450
1.450
1.450
1.450
-
Oct 27, 2026
1.450
1.450
1.450
1.450
1.450
-
Oct 26, 2026
1.450
1.450
1.450
1.450
1.450
-
Oct 23, 2026
1.460
1.460
1.460
1.460
1.460
-
Oct 22, 2026
1.460
1.460
1.460
1.460
1.460
-
Oct 21, 2026
1.460
1.460
1.460
1.460
1.460
-
Oct 20, 2026
1.460
1.460
1.460
1.460
1.460
-
Oct 16, 2026
1.440
1.460
1.365
1.460
1.460
13,000
Oct 15, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 14, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 13, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 12, 2026
1.490
1.490
1.435
1.490
1.490
12,000
Oct 9, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 8, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 7, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 6, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 5, 2026
1.490
1.490
1.490
1.490
1.490
-
Oct 2, 2026
1.500
1.500
1.430
1.490
1.490
4,000
Sep 30, 2026
1.500
1.500
1.500
1.500
1.500
-
Sep 29, 2026
1.465
1.505
1.430
1.500
1.500
85,000
Sep 28, 2026
1.465
1.420
1.420
1.470
1.470
21,000
Sep 25, 2026
1.465
1.465
1.465
1.465
1.465
-
Sep 24, 2026
1.465
1.465
1.465
1.465
1.465
-
Sep 23, 2026
1.470
1.470
1.470
1.465
1.465
4,000
Sep 22, 2026
1.470
1.470
1.470
1.470
1.470
2,000
Sep 21, 2026
1.470
1.470
1.470
1.470
1.470
-
Sep 18, 2026
1.420
1.420
1.420
1.420
1.420
-
Sep 17, 2026
1.500
1.500
1.500
1.500
1.500
-
Sep 16, 2026
1.500
1.500
1.500
1.500
1.500
-
Sep 15, 2026
1.475
1.475
1.420
1.420
1.420
2,000
Sep 14, 2026
1.415
1.415
1.415
1.415
1.415
-
Sep 11, 2026
1.415
1.415
1.415
1.415
1.415
-
Sep 10, 2026
1.415
1.415
1.415
1.415
1.415
-
Sep 9, 2026
1.415
1.415
1.415
1.415
1.415
-
Sep 8, 2026
1.475
1.475
1.410
1.410
1.410
2,000
Sep 7, 2026
1.440
1.440
1.420
1.420
1.420
23,000
Sep 4, 2026
1.430
1.430
1.430
1.430
1.430
-
Sep 3, 2026
1.480
1.480
1.480
1.480
1.480
-
Sep 2, 2026
1.480
1.480
1.480
1.480
1.480
-
Sep 1, 2026
1.480
1.480
1.480
1.480
1.480
-
Aug 31, 2026
1.480
1.480
1.480
1.480
1.480
-
Aug 28, 2026
1.500
1.500
1.500
1.500
1.500
-
Aug 27, 2026
1.500
1.500
1.500
1.500
1.500
-
Aug 26, 2026
1.510
1.540
1.405
1.500
1.500
19,000
Aug 25, 2026
1.460
1.460
1.460
1.460
1.460
2,000
Aug 24, 2026
1.460
1.460
1.460
1.460
1.460
-
Aug 21, 2026
1.460
1.460
1.460
1.460
1.460
-
Aug 20, 2026
1.460
1.460
1.460
1.460
1.460
-
Aug 19, 2026
1.460
1.460
1.460
1.460
1.460
-
Aug 18, 2026
1.460
1.460
1.460
1.460
1.460
-
Aug 17, 2026
1.460
1.460
1.460
1.460
1.460
2,000
Aug 14, 2026
1.500
1.500
1.500
1.500
1.500
-
Aug 13, 2026
1.510
1.510
1.510
1.510
1.510
-
Aug 12, 2026
1.510
1.510
1.510
1.510
1.510
-
Aug 11, 2026
1.455
1.510
1.395
1.510
1.510
22,000
Aug 10, 2026
1.550
1.550
1.550
1.550
1.550
-
Aug 7, 2026
1.455
1.455
1.455
1.550
1.550
3,000
Aug 6, 2026
1.530
1.530
1.455
1.455
1.455
2,000
Aug 5, 2026
1.530
1.530
1.530
1.530
1.530
-
Aug 4, 2026
1.435
1.495
1.435
1.530
1.530
10,000
Aug 3, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 31, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 30, 2026
1.530
1.530
1.430
1.500
1.500
3,000
Jul 29, 2026
1.530
1.530
1.530
1.530
1.530
-
Jul 28, 2026
1.530
1.530
1.530
1.530
1.530
-
Jul 27, 2026
1.530
1.530
1.530
1.530
1.530
-
Jul 24, 2026
1.490
1.530
1.440
1.530
1.530
6,000
Jul 23, 2026
1.550
1.550
1.450
1.490
1.490
6,000
Jul 22, 2026
1.600
1.600
1.600
1.600
1.600
-
Jul 21, 2026
1.480
1.480
1.480
1.480
1.480
-
Jul 20, 2026
1.420
1.490
1.420
1.490
1.490
18,000
Jul 17, 2026
1.510
1.510
1.510
1.510
1.510
-
Jul 16, 2026
1.510
1.510
1.510
1.510
1.510
-
Jul 15, 2026
1.490
1.490
1.380
1.510
1.510
9,000
Jul 14, 2026
1.440
1.440
1.360
1.530
1.530
12,000
Jul 13, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 10, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 9, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 8, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 7, 2026
1.500
1.500
1.440
1.500
1.500
17,000
Jul 6, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 3, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 2, 2026
1.500
1.500
1.500
1.500
1.500
11,000
Jun 30, 2026
1.520
1.520
1.510
1.520
1.520
12,000
Jun 29, 2026
1.580
1.580
1.580
1.580
1.580
-
Jun 26, 2026
1.590
1.590
1.590
1.590
1.590
-
Jun 25, 2026
1.590
1.590
1.590
1.590
1.590
-
Jun 24, 2026
1.590
1.590
1.590
1.590
1.590
-
Jun 23, 2026
1.590
1.590
1.590
1.590
1.590
7,000
Jun 22, 2026
1.590
1.590
1.590
1.590
1.590
-
Jun 18, 2026
1.590
1.590
1.590
1.590
1.590
-
Jun 17, 2026
1.590
1.590
1.590
1.590
1.590
-
Jun 16, 2026
1.620
1.630
1.600
1.590
1.590
86,000
Jun 15, 2026
1.650
1.650
1.540
1.550
1.550
4,040
Jun 12, 2026
1.540
1.650
1.540
1.650
1.650
7,000
Jun 11, 2026
1.540
1.540
1.540
1.540
1.540
-
Jun 10, 2026
1.540
1.540
1.540
1.540
1.540
-
Jun 9, 2026
1.540
1.540
1.540
1.540
1.540
-
Jun 8, 2026
1.540
1.540
1.540
1.540
1.540
-
Jun 5, 2026
1.510
1.510
1.510
1.510
1.510
-
Jun 4, 2026
1.510
1.510
1.510
1.510
1.510
-
Jun 3, 2026
1.520
1.520
1.520
1.520
1.520
6,000
Jun 2, 2026
0.052793
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
1.527
1.527
1.527
1.527
1.527
-
Jun 1, 2026
1.580
1.580
1.580
1.580
1.527
-
May 29, 2026
1.580
1.580
1.580
1.580
1.527
3,000
May 28, 2026
1.680
1.680
1.510
1.510
1.460
18,000
May 27, 2026
1.590
1.590
1.590
1.590
1.537
24,000
May 26, 2026
1.570
1.620
1.570
1.580
1.527
377,000
May 22, 2026
1.510
1.510
1.510
1.510
1.460
-
May 21, 2026
1.510
1.510
1.510
1.510
1.460
17,000
May 20, 2026
1.510
1.510
1.510
1.510
1.460
4,000
May 19, 2026
1.500
1.500
1.410
1.500
1.450
6,000
May 18, 2026
1.500
1.500
1.500
1.500
1.450
-
May 15, 2026
1.500
1.500
1.500
1.500
1.450
-
May 14, 2026
1.500
1.500
1.500
1.500
1.450
-
May 13, 2026
1.500
1.500
1.500
1.500
1.450
-
May 12, 2026
1.500
1.500
1.500
1.500
1.450
-
May 11, 2026
1.480
1.480
1.480
1.480
1.431
-
May 8, 2026
1.480
1.480
1.480
1.480
1.431
-
May 7, 2026
1.480
1.480
1.480
1.480
1.431
-
May 6, 2026
1.480
1.480
1.480
1.480
1.431
-
May 5, 2026
1.430
1.510
1.430
1.480
1.431
53,000
May 4, 2026
1.450
1.450
1.450
1.450
1.402
-
Apr 30, 2026
1.400
1.430
1.350
1.430
1.382
89,000
Apr 29, 2026
1.450
1.450
1.450
1.450
1.402
-
Apr 28, 2026
1.450
1.450
1.420
1.420
1.373
7,000
Apr 27, 2026
1.450
1.490
1.430
1.480
1.431
32,000
Apr 24, 2026
1.460
1.460
1.460
1.460
1.411
-
Apr 23, 2026
1.560
1.560
1.460
1.460
1.411
2,000
Apr 22, 2026
1.460
1.460
1.460
1.460
1.411
-
Apr 21, 2026
1.460
1.460
1.460
1.460
1.411
-
Apr 20, 2026
1.460
1.460
1.460
1.460
1.411
-
Apr 17, 2026
1.500
1.500
1.460
1.460
1.411
21,000
Apr 16, 2026
1.520
1.520
1.520
1.520
1.469
-
Apr 15, 2026
1.520
1.520
1.520
1.520
1.469
-
Apr 14, 2026
1.520
1.520
1.520
1.520
1.469
-
Apr 13, 2026
1.520
1.520
1.520
1.520
1.469
-
Apr 10, 2026
1.520
1.520
1.520
1.520
1.469
-
Apr 9, 2026
1.520
1.520
1.520
1.520
1.469
-
Apr 8, 2026
1.510
1.520
1.510
1.520
1.469
8,000
Apr 2, 2026
1.500
1.500
1.500
1.510
1.460
11,000
Apr 1, 2026
1.540
1.540
1.540
1.540
1.489
20,000
Mar 31, 2026
1.520
1.520
1.520
1.520
1.469
-
Mar 30, 2026
1.520
1.520
1.520
1.520
1.469
-
Mar 27, 2026
1.520
1.520
1.520
1.520
1.469
-
Mar 26, 2026
1.440
1.440
1.440
1.440
1.392
3,000
Mar 25, 2026
1.480
1.480
1.450
1.450
1.402
2,000
Mar 24, 2026
1.490
1.490
1.490
1.490
1.440
-
Mar 23, 2026
1.510
1.510
1.490
1.490
1.440
3,000
Mar 20, 2026
1.490
1.490
1.490
1.490
1.440
-
Mar 19, 2026
1.590
1.490
1.490
1.490
1.440
11,000
Mar 18, 2026
1.550
1.550
1.480
1.480
1.431
12,000
Mar 17, 2026
1.490
1.550
1.440
1.550
1.498
55,000
Mar 16, 2026
1.490
1.490
1.490
1.490
1.440
-
Mar 13, 2026
1.490
1.490
1.490
1.490
1.440
13,000
Mar 12, 2026
1.490
1.490
1.480
1.490
1.440
39,000
Mar 11, 2026
1.490
1.490
1.480
1.490
1.440
6,000
Mar 10, 2026
1.490
1.490
1.490
1.490
1.440
-
Mar 9, 2026
1.490
1.490
1.490
1.490
1.440
-
Mar 6, 2026
1.500
1.500
1.490
1.490
1.440
4,000
Mar 5, 2026
1.550
1.550
1.490
1.500
1.450
4,000
Mar 4, 2026
1.550
1.550
1.550
1.550
1.498
2,000
Mar 3, 2026
1.530
1.530
1.530
1.530
1.479
-
Mar 2, 2026
1.500
1.530
1.490
1.530
1.479
22,000
Feb 27, 2026
1.500
1.500
1.500
1.500
1.450
-
Feb 26, 2026
1.510
1.510
1.500
1.500
1.450
20,000
Feb 25, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 24, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 23, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 20, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 16, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 13, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 12, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 11, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 10, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 9, 2026
1.520
1.520
1.520
1.520
1.469
-
Feb 6, 2026
1.520
1.520
1.520
1.520
1.469
2,000
Feb 5, 2026
1.530
1.530
1.530
1.530
1.479
-
Feb 4, 2026
1.530
1.530
1.530
1.530
1.479
-
Feb 3, 2026
1.530
1.530
1.530
1.530
1.479
-
Feb 2, 2026
1.570
1.570
1.530
1.530
1.479
6,000
Jan 30, 2026
1.560
1.570
1.510
1.510
1.460
5,000
Jan 29, 2026
1.530
1.530
1.520
1.530
1.479
22,000
Jan 28, 2026
1.530
1.530
1.530
1.530
1.479
-
Jan 27, 2026
1.580
1.590
1.580
1.590
1.537
7,000
Jan 26, 2026
1.530
1.530
1.530
1.530
1.479
-
Jan 23, 2026
1.630
1.630
1.530
1.610
1.556
3,000
Jan 22, 2026
1.610
1.640
1.510
1.640
1.585
3,000
Jan 21, 2026
1.610
1.610
1.610
1.610
1.556
-
Jan 20, 2026
1.610
1.610
1.610
1.610
1.556
-
Jan 19, 2026
1.500
1.610
1.500
1.610
1.556
3,000
Jan 16, 2026
1.510
1.510
1.510
1.510
1.460
-
Jan 15, 2026
1.510
1.510
1.510
1.510
1.460
-
Jan 14, 2026
1.550
1.550
1.510
1.510
1.460
5,000
Jan 13, 2026
1.510
1.510
1.510
1.510
1.460
-
Jan 12, 2026
1.510
1.510
1.510
1.510
1.460
-
Jan 9, 2026
1.500
1.590
1.500
1.510
1.460
14,000
Jan 8, 2026
1.500
1.500
1.500
1.500
1.450
-
Jan 7, 2026
1.500
1.500
1.500
1.500
1.450
-
Jan 6, 2026
1.500
1.500
1.500
1.500
1.450
-
Jan 5, 2026
1.520
1.520
1.520
1.520
1.469
-
Jan 2, 2026
1.520
1.520
1.520
1.520
1.469
-
Dec 31, 2025
1.520
1.520
1.520
1.520
1.469
-
Dec 30, 2025
1.510
1.520
1.510
1.520
1.469
2,000
Dec 29, 2025
1.540
1.540
1.540
1.540
1.489
-
Dec 24, 2025
1.540
1.540
1.540
1.540
1.489
-
Dec 23, 2025
1.540
1.540
1.540
1.540
1.489
-
Dec 22, 2025
1.630
1.630
1.530
1.540
1.489
2,050
Dec 19, 2025
1.620
1.620
1.510
1.610
1.556
3,000
Dec 18, 2025
1.550
1.550
1.550
1.550
1.498
-
Dec 17, 2025
1.500
1.550
1.500
1.550
1.498
3,000
Dec 16, 2025
1.540
1.540
1.530
1.540
1.489
96,000
Dec 15, 2025
1.530
1.530
1.530
1.530
1.479
-
Dec 12, 2025
1.530
1.530
1.530
1.530
1.479
3,000
Dec 11, 2025
1.540
1.540
1.530
1.530
1.479
33,000
Dec 10, 2025
1.520
1.520
1.520
1.520
1.469
-
Dec 9, 2025
1.550
1.550
1.520
1.520
1.469
2,000
Dec 8, 2025
1.630
1.630
1.550
1.550
1.498
22,000
Dec 5, 2025
1.620
1.620
1.550
1.550
1.498
2,000
Dec 4, 2025
1.600
1.600
1.530
1.530
1.479
3,000
Dec 3, 2025
1.610
1.610
1.610
1.610
1.556
-
Dec 2, 2025
1.610
1.610
1.610
1.610
1.556
-
Dec 1, 2025
1.610
1.610
1.610
1.610
1.556
21,000
Nov 28, 2025
1.630
1.630
1.630
1.630
1.576
2,000
Nov 27, 2025
1.610
1.610
1.610
1.610
1.556
10,000
Nov 26, 2025
1.620
1.620
1.550
1.570
1.518
23,000
Nov 25, 2025
1.590
1.590
1.540
1.540
1.489
111,000
Nov 24, 2025
1.590
1.590
1.470
1.590
1.537
134,000
Nov 21, 2025
1.610
1.610
1.610
1.610
1.556
-
Nov 20, 2025
1.610
1.610
1.610
1.610
1.556
-
Nov 19, 2025
1.610
1.610
1.610
1.610
1.556
-
Nov 18, 2025
1.620
1.620
1.610
1.610
1.556
12,000
Nov 17, 2025
1.610
1.610
1.610
1.610
1.556
-
Nov 14, 2025
1.610
1.610
1.610
1.610
1.556
-
Nov 13, 2025
1.610
1.610
1.610
1.610
1.556
2,000
Nov 12, 2025
1.620
1.620
1.600
1.610
1.556
54,000
Nov 11, 2025
1.620
1.620
1.620
1.620
1.566
-
Nov 10, 2025
1.620
1.620
1.620
1.620
1.566
-
Nov 7, 2025
1.630
1.630
1.620
1.620
1.566
35,000
Nov 6, 2025
1.640
1.640
1.630
1.630
1.576
34,000
Nov 5, 2025
1.640
1.640
1.640
1.640
1.585
-
Nov 4, 2025
1.650
1.650
1.640
1.640
1.585
39,000
Nov 3, 2025
1.660
1.660
1.660
1.660
1.605
41,000
Oct 31, 2025
1.640
1.650
1.640
1.650
1.595
105,000
Oct 30, 2025
1.650
1.650
1.650
1.650
1.595
21,000
