HKSE - Delayed Quote
HKD
Chongqing Rural Commercial Bank Co., Ltd. (3618.HK)
6.615
-0.160
(-2.36%)
As of 1:59:18 PM GMT+8. Market Open.
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
Nov 2, 2026
6.800
6.855
6.550
6.620
6.620
12,163,208
Oct 30, 2026
6.545
6.800
6.430
6.775
6.775
32,562,000
Oct 29, 2026
6.355
6.530
6.355
6.495
6.495
10,312,561
Oct 28, 2026
6.460
6.460
6.335
6.405
6.405
9,604,819
Oct 27, 2026
6.405
6.485
6.350
6.460
6.460
6,315,951
Oct 26, 2026
6.320
6.455
6.320
6.420
6.420
6,974,342
Oct 23, 2026
6.365
6.420
6.285
6.330
6.330
11,794,674
Oct 22, 2026
6.510
6.510
6.340
6.405
6.405
8,018,850
Oct 21, 2026
6.500
6.510
6.420
6.485
6.485
6,771,927
Oct 20, 2026
6.465
6.560
6.450
6.500
6.500
10,804,763
Oct 16, 2026
6.620
6.620
6.460
6.485
6.485
6,751,470
Oct 15, 2026
6.620
6.620
6.480
6.545
6.545
13,791,965
Oct 14, 2026
6.580
6.655
6.550
6.600
6.600
13,780,913
Oct 13, 2026
6.585
6.680
6.550
6.580
6.580
12,813,587
Oct 12, 2026
6.360
6.570
6.270
6.565
6.565
17,543,061
Oct 9, 2026
6.285
6.360
6.220
6.295
6.295
12,025,971
Oct 8, 2026
6.325
6.400
6.225
6.310
6.310
11,801,161
Oct 7, 2026
6.200
6.300
6.200
6.265
6.265
4,807,210
Oct 6, 2026
6.250
6.345
6.245
6.265
6.265
3,755,100
Oct 5, 2026
6.400
6.400
6.160
6.220
6.220
5,302,242
Oct 2, 2026
6.400
6.400
6.185
6.220
6.220
7,247,828
Sep 30, 2026
6.235
6.360
6.180
6.295
6.295
14,455,066
Sep 29, 2026
6.340
6.340
6.160
6.195
6.195
10,781,073
Sep 28, 2026
6.360
6.450
6.245
6.270
6.270
7,266,284
Sep 25, 2026
6.305
6.305
6.210
6.265
6.265
1,929,605
Sep 24, 2026
6.320
6.440
6.245
6.350
6.350
5,944,943
Sep 23, 2026
6.290
6.315
6.205
6.300
6.300
14,773,531
Sep 22, 2026
6.380
6.380
6.210
6.315
6.315
8,276,500
Sep 21, 2026
6.190
6.385
6.185
6.355
6.355
14,055,918
Sep 18, 2026
6.175
6.310
6.100
6.250
6.250
22,176,670
Sep 17, 2026
6.290
6.295
6.160
6.170
6.170
10,949,259
Sep 16, 2026
6.180
6.325
6.170
6.310
6.310
12,003,020
Sep 15, 2026
6.345
6.350
6.200
6.240
6.240
9,063,000
Sep 14, 2026
6.300
6.430
6.280
6.300
6.300
18,600,936
Sep 11, 2026
6.460
6.490
6.330
6.345
6.345
11,050,067
Sep 10, 2026
6.365
6.500
6.310
6.490
6.490
8,536,217
Sep 9, 2026
6.435
6.435
6.325
6.365
6.365
6,367,486
Sep 8, 2026
6.480
6.480
6.335
6.400
6.400
5,046,200
Sep 7, 2026
6.510
6.610
6.370
6.405
6.405
5,683,919
Sep 4, 2026
6.570
6.620
6.480
6.580
6.580
5,904,988
Sep 3, 2026
6.590
6.650
6.475
6.500
6.500
8,097,300
Sep 2, 2026
6.480
6.565
6.450
6.565
6.565
7,953,560
Sep 1, 2026
6.575
6.575
6.380
6.525
6.525
10,800,142
Aug 31, 2026
6.465
6.610
6.465
6.540
6.540
15,534,380
Aug 28, 2026
6.410
6.500
6.355
6.430
6.430
3,711,426
Aug 27, 2026
6.510
6.540
6.330
6.410
6.410
7,865,395
Aug 26, 2026
6.520
6.550
6.440
6.515
6.515
3,213,000
Aug 25, 2026
6.620
6.715
6.430
6.485
6.485
9,744,709
Aug 24, 2026
6.600
6.685
6.555
6.685
6.685
4,825,328
Aug 21, 2026
6.435
6.600
6.435
6.600
6.600
7,939,600
Aug 20, 2026
6.475
6.520
6.385
6.475
6.475
12,568,171
Aug 19, 2026
6.300
6.490
6.300
6.480
6.480
5,335,738
Aug 18, 2026
6.350
6.350
6.235
6.300
6.300
4,437,124
Aug 17, 2026
6.295
6.365
6.250
6.305
6.305
4,911,900
Aug 14, 2026
6.230
6.300
6.190
6.220
6.220
4,380,551
Aug 13, 2026
6.160
6.280
6.135
6.275
6.275
6,574,000
Aug 12, 2026
6.240
6.280
6.160
6.255
6.255
4,906,000
Aug 11, 2026
6.225
6.290
6.195
6.265
6.265
5,190,264
Aug 10, 2026
6.140
6.290
6.140
6.245
6.245
3,903,869
Aug 7, 2026
6.200
6.270
6.115
6.190
6.190
7,640,000
Aug 6, 2026
6.190
6.380
6.185
6.260
6.260
7,014,101
Aug 5, 2026
6.325
6.350
6.185
6.270
6.270
6,454,607
Aug 4, 2026
6.565
6.570
6.240
6.290
6.290
13,119,012
Aug 3, 2026
6.460
6.630
6.460
6.500
6.500
8,278,894
Jul 31, 2026
6.640
6.640
6.450
6.560
6.560
11,142,000
Jul 30, 2026
6.460
6.700
6.460
6.680
6.680
14,386,667
Jul 29, 2026
6.460
6.600
6.410
6.570
6.570
13,345,000
Jul 28, 2026
6.460
6.490
6.380
6.440
6.440
10,459,560
Jul 27, 2026
6.380
6.450
6.320
6.410
6.410
5,381,360
Jul 24, 2026
6.450
6.460
6.320
6.400
6.400
5,410,522
Jul 23, 2026
6.390
6.450
6.300
6.430
6.430
5,002,652
Jul 22, 2026
6.280
6.350
6.190
6.330
6.330
15,465,974
Jul 21, 2026
6.550
6.570
6.170
6.230
6.230
17,103,550
Jul 20, 2026
6.430
6.540
6.310
6.520
6.520
8,021,400
Jul 17, 2026
6.370
6.480
6.300
6.370
6.370
6,807,050
Jul 16, 2026
6.400
6.430
6.330
6.370
6.370
6,689,707
Jul 15, 2026
6.270
6.390
6.270
6.360
6.360
3,864,100
Jul 14, 2026
6.300
6.350
6.200
6.260
6.260
11,156,130
Jul 13, 2026
6.080
6.380
6.020
6.300
6.300
10,659,826
Jul 10, 2026
6.110
6.140
6.020
6.060
6.060
6,009,000
Jul 9, 2026
6.130
6.210
6.030
6.040
6.040
6,944,024
Jul 8, 2026
6.000
6.230
6.000
6.210
6.210
11,572,794
Jul 7, 2026
6.060
6.100
5.930
6.070
6.070
12,183,339
Jul 6, 2026
5.970
6.050
5.860
6.030
6.030
10,142,634
Jul 3, 2026
5.970
6.050
5.870
5.930
5.930
8,761,524
Jul 2, 2026
5.900
5.950
5.780
5.900
5.900
16,194,918
Jun 30, 2026
6.000
6.050
5.720
5.780
5.780
13,541,958
Jun 29, 2026
5.880
6.000
5.840
5.980
5.980
10,942,000
Jun 26, 2026
5.810
5.980
5.810
5.960
5.960
14,964,048
Jun 25, 2026
6.020
6.150
5.800
5.800
5.800
16,757,066
Jun 24, 2026
6.300
6.340
6.050
6.080
6.080
11,040,983
Jun 23, 2026
6.180
6.410
6.180
6.370
6.370
8,567,000
Jun 22, 2026
6.120
6.320
6.050
6.270
6.270
13,583,117
Jun 18, 2026
6.350
6.470
6.170
6.290
6.290
16,444,182
Jun 17, 2026
6.520
6.640
6.340
6.400
6.400
5,335,085
Jun 16, 2026
6.630
6.670
6.500
6.570
6.570
12,967,960
Jun 15, 2026
6.720
6.740
6.560
6.620
6.620
17,814,000
Jun 12, 2026
6.510
6.730
6.500
6.690
6.690
13,895,000
Jun 11, 2026
6.520
6.610
6.520
6.570
6.570
8,016,000
Jun 10, 2026
6.530
6.740
6.490
6.590
6.590
7,402,760
Jun 9, 2026
6.350
6.650
6.350
6.530
6.530
9,909,156
Jun 8, 2026
0.13617
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
6.380
6.500
6.260
6.460
6.460
8,703,699
Jun 5, 2026
6.370
6.510
6.330
6.450
6.314
12,398,381
Jun 4, 2026
6.360
6.390
6.280
6.330
6.196
9,515,620
Jun 3, 2026
6.460
6.460
6.330
6.410
6.275
9,368,000
Jun 2, 2026
6.350
6.570
6.350
6.530
6.392
10,898,740
Jun 1, 2026
6.340
6.430
6.240
6.400
6.265
11,625,853
May 29, 2026
6.320
6.390
6.250
6.360
6.226
12,841,293
May 28, 2026
6.450
6.450
6.280
6.320
6.187
13,722,185
May 27, 2026
6.620
6.640
6.380
6.430
6.294
13,112,000
May 26, 2026
6.700
6.730
6.550
6.620
6.480
11,413,415
May 22, 2026
6.920
6.920
6.620
6.700
6.559
9,781,044
May 21, 2026
6.700
6.950
6.700
6.780
6.637
6,369,529
May 20, 2026
6.770
6.860
6.750
6.850
6.705
8,974,000
May 19, 2026
6.740
6.860
6.700
6.840
6.696
13,029,808
May 18, 2026
6.740
6.840
6.680
6.740
6.598
4,827,000
May 15, 2026
6.750
6.830
6.700
6.790
6.647
6,397,000
May 14, 2026
6.740
6.810
6.680
6.790
6.647
6,118,872
May 13, 2026
6.680
6.740
6.590
6.710
6.568
8,577,901
May 12, 2026
6.720
6.790
6.620
6.680
6.539
11,586,903
May 11, 2026
6.820
6.880
6.680
6.790
6.647
7,525,432
May 8, 2026
6.840
6.940
6.690
6.810
6.666
8,575,654
May 7, 2026
6.910
6.950
6.810
6.880
6.735
11,186,220
May 6, 2026
7.030
7.030
6.810
6.910
6.764
8,020,185
May 5, 2026
6.900
6.940
6.770
6.890
6.745
3,155,824
May 4, 2026
6.940
7.030
6.840
6.880
6.735
3,694,642
Apr 30, 2026
7.050
7.100
6.910
6.950
6.803
6,052,000
Apr 29, 2026
7.120
7.120
6.920
7.040
6.891
6,797,000
Apr 28, 2026
7.240
7.240
6.970
7.060
6.911
11,527,706
Apr 27, 2026
7.150
7.220
7.080
7.100
6.950
6,877,000
Apr 24, 2026
7.200
7.250
7.100
7.190
7.038
6,036,041
Apr 23, 2026
7.300
7.300
7.160
7.190
7.038
3,937,000
Apr 22, 2026
7.180
7.270
7.150
7.160
7.009
4,521,000
Apr 21, 2026
7.130
7.290
7.120
7.270
7.117
8,648,000
Apr 20, 2026
7.130
7.140
6.930
7.100
6.950
6,954,885
Apr 17, 2026
6.940
7.030
6.910
7.000
6.852
4,916,360
Apr 16, 2026
7.080
7.090
6.950
6.990
6.842
11,343,000
Apr 15, 2026
7.120
7.180
7.080
7.150
6.999
4,438,000
Apr 14, 2026
7.120
7.270
7.080
7.200
7.048
9,495,000
Apr 13, 2026
7.030
7.120
6.970
7.110
6.960
4,882,000
Apr 10, 2026
7.070
7.100
6.970
7.100
6.950
8,321,547
Apr 9, 2026
7.010
7.050
6.950
7.030
6.882
12,429,863
Apr 8, 2026
7.000
7.010
6.780
6.970
6.823
16,209,108
Apr 2, 2026
6.940
7.050
6.870
7.050
6.901
7,959,000
Apr 1, 2026
6.900
6.950
6.830
6.940
6.793
14,251,000
Mar 31, 2026
6.850
6.900
6.720
6.790
6.647
11,935,211
Mar 30, 2026
6.600
6.850
6.600
6.830
6.686
12,979,920
Mar 27, 2026
6.740
6.800
6.680
6.710
6.568
18,042,280
Mar 26, 2026
6.680
6.750
6.550
6.730
6.588
15,208,000
Mar 25, 2026
6.540
6.600
6.450
6.600
6.461
15,154,155
Mar 24, 2026
6.350
6.530
6.280
6.530
6.392
15,331,832
Mar 23, 2026
6.440
6.440
6.200
6.320
6.187
20,036,258
Mar 20, 2026
6.300
6.530
6.280
6.410
6.275
26,300,365
Mar 19, 2026
6.220
6.330
6.210
6.300
6.167
10,545,000
Mar 18, 2026
6.240
6.350
6.240
6.300
6.167
5,455,000
Mar 17, 2026
6.210
6.340
6.200
6.270
6.138
9,543,000
Mar 16, 2026
6.170
6.310
6.100
6.290
6.157
12,233,593
Mar 13, 2026
6.110
6.230
6.100
6.190
6.059
8,441,000
Mar 12, 2026
6.030
6.190
6.030
6.180
6.050
8,945,374
Mar 11, 2026
5.980
6.120
5.920
6.070
5.942
17,166,000
Mar 10, 2026
6.010
6.010
5.890
5.970
5.844
19,820,211
Mar 9, 2026
6.090
6.090
5.880
5.940
5.815
15,685,550
Mar 6, 2026
5.990
6.050
5.980
6.020
5.893
8,175,649
Mar 5, 2026
5.950
6.120
5.880
6.000
5.873
21,258,796
Mar 4, 2026
5.920
5.920
5.790
5.870
5.746
14,338,820
Mar 3, 2026
5.780
6.060
5.780
5.930
5.805
15,659,350
Mar 2, 2026
5.850
5.860
5.740
5.750
5.629
16,839,625
Feb 27, 2026
5.940
5.990
5.850
5.890
5.766
22,788,956
Feb 26, 2026
6.030
6.060
5.920
5.970
5.844
13,078,707
Feb 25, 2026
6.160
6.160
6.010
6.020
5.893
6,981,815
Feb 24, 2026
6.020
6.160
6.020
6.100
5.971
7,686,030
Feb 23, 2026
6.060
6.170
6.060
6.170
6.040
4,565,952
Feb 20, 2026
6.220
6.220
5.960
6.060
5.932
5,905,612
Feb 16, 2026
6.070
6.070
6.070
6.070
5.942
-
Feb 13, 2026
6.250
6.250
6.030
6.090
5.961
8,337,306
Feb 12, 2026
6.280
6.280
6.230
6.250
6.118
8,401,964
Feb 11, 2026
6.260
6.280
6.140
6.240
6.108
10,089,784
Feb 10, 2026
6.140
6.230
6.140
6.220
6.089
9,559,177
Feb 9, 2026
6.100
6.200
6.040
6.140
6.010
10,781,492
Feb 6, 2026
5.980
6.170
5.920
6.110
5.981
24,791,170
Feb 5, 2026
5.890
6.000
5.780
5.980
5.854
20,637,800
Feb 4, 2026
5.750
5.860
5.720
5.830
5.707
22,392,886
Feb 3, 2026
5.720
5.820
5.710
5.750
5.629
9,139,561
Feb 2, 2026
5.800
5.840
5.720
5.780
5.658
7,891,112
Jan 30, 2026
5.990
6.030
5.810
5.830
5.707
17,656,774
Jan 29, 2026
5.850
6.000
5.830
5.990
5.864
18,639,393
Jan 28, 2026
5.690
5.920
5.690
5.890
5.766
19,777,832
Jan 27, 2026
5.700
5.780
5.660
5.710
5.589
14,467,721
Jan 26, 2026
5.660
5.820
5.620
5.700
5.580
12,592,873
Jan 23, 2026
5.700
5.790
5.670
5.700
5.580
12,198,836
Jan 22, 2026
5.720
5.820
5.680
5.730
5.609
11,347,000
Jan 21, 2026
5.830
5.850
5.680
5.720
5.599
8,488,690
Jan 20, 2026
5.680
5.840
5.670
5.830
5.707
15,279,590
Jan 19, 2026
5.830
5.840
5.620
5.630
5.511
12,037,416
Jan 16, 2026
5.970
5.980
5.800
5.830
5.707
7,612,246
Jan 15, 2026
6.020
6.030
5.910
5.930
5.805
8,248,530
Jan 14, 2026
6.070
6.070
5.910
6.000
5.873
13,695,074
Jan 13, 2026
5.980
6.090
5.910
6.080
5.952
18,161,239
Jan 12, 2026
5.980
6.010
5.820
5.980
5.854
9,978,754
Jan 9, 2026
5.890
6.090
5.890
5.980
5.854
11,668,507
Jan 8, 2026
0.224211
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
5.810
5.950
5.750
5.920
5.795
13,148,963
Jan 7, 2026
6.100
6.100
6.010
6.070
5.722
12,346,468
Jan 6, 2026
6.100
6.170
6.060
6.090
5.741
16,252,939
Jan 5, 2026
6.200
6.250
6.040
6.140
5.788
10,442,309
Jan 2, 2026
6.150
6.220
6.040
6.220
5.864
1,797,732
Dec 31, 2025
6.110
6.110
6.110
6.110
5.760
-
Dec 30, 2025
6.010
6.070
5.970
6.050
5.704
13,302,108
Dec 29, 2025
6.110
6.160
5.980
6.010
5.666
9,307,077
Dec 24, 2025
6.120
6.120
6.120
6.120
5.770
-
Dec 23, 2025
6.080
6.170
6.030
6.100
5.751
5,804,641
Dec 22, 2025
6.110
6.160
6.070
6.110
5.760
8,368,624
Dec 19, 2025
6.170
6.190
6.120
6.160
5.807
10,627,383
Dec 18, 2025
6.020
6.180
5.940
6.140
5.788
9,930,773
Dec 17, 2025
5.990
6.020
5.950
6.000
5.656
4,644,629
Dec 16, 2025
6.060
6.070
5.950
5.980
5.638
5,487,062
Dec 15, 2025
5.980
6.070
5.920
6.060
5.713
18,274,000
Dec 12, 2025
6.100
6.100
5.940
5.970
5.628
24,515,748
Dec 11, 2025
6.080
6.110
5.980
6.080
5.732
14,427,000
Dec 10, 2025
6.130
6.210
6.020
6.090
5.741
13,243,308
Dec 9, 2025
6.280
6.320
6.130
6.180
5.826
9,964,080
Dec 8, 2025
6.400
6.430
6.250
6.280
5.920
11,689,232
Dec 5, 2025
6.390
6.490
6.380
6.470
6.099
10,285,322
Dec 4, 2025
6.340
6.480
6.340
6.400
6.033
5,119,324
Dec 3, 2025
6.470
6.530
6.360
6.400
6.033
9,786,794
Dec 2, 2025
6.500
6.580
6.460
6.510
6.137
7,886,300
Dec 1, 2025
6.330
6.480
6.330
6.480
6.109
12,254,699
Nov 28, 2025
6.320
6.390
6.230
6.280
5.920
10,408,200
Nov 27, 2025
6.440
6.470
6.350
6.440
6.071
9,027,000
Nov 26, 2025
6.410
6.510
6.360
6.460
6.090
10,940,152
Nov 25, 2025
6.270
6.400
6.200
6.390
6.024
8,893,214
Nov 24, 2025
6.300
6.310
6.150
6.240
5.883
14,171,125
Nov 21, 2025
6.520
6.540
6.240
6.250
5.892
14,523,156
Nov 20, 2025
6.430
6.610
6.430
6.540
6.165
5,314,985
Nov 19, 2025
6.440
6.540
6.400
6.450
6.081
4,489,559
Nov 18, 2025
6.690
6.690
6.420
6.450
6.081
8,181,368
Nov 17, 2025
6.700
6.720
6.590
6.680
6.297
12,716,120
Nov 14, 2025
6.650
6.770
6.640
6.710
6.326
10,239,788
Nov 13, 2025
6.740
6.770
6.620
6.660
6.279
4,695,995
Nov 12, 2025
6.540
6.820
6.540
6.740
6.354
12,195,000
Nov 11, 2025
6.440
6.550
6.440
6.550
6.175
7,587,000
Nov 10, 2025
6.440
6.520
6.410
6.480
6.109
9,752,715
Nov 7, 2025
6.500
6.520
6.430
6.480
6.109
4,739,049
Nov 6, 2025
6.600
6.600
6.450
6.500
6.128
4,061,271
Nov 5, 2025
6.610
6.610
6.440
6.550
6.175
4,567,818
Nov 4, 2025
6.530
6.610
6.470
6.540
6.165
10,064,000
Nov 3, 2025
6.390
6.500
6.330
6.480
6.109
9,160,207
