HKSE - Delayed Quote
HKD
Dongguan Rural Commercial Bank Co., Ltd. (9889.HK)
3.045
+0.055
(+1.84%)
At close: October 30 at 3:14:03 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
Oct 30, 2026
2.990
3.045
2.990
3.045
3.045
1,705,000
Oct 29, 2026
3.030
3.030
2.955
2.990
2.990
480,000
Oct 28, 2026
3.180
3.180
3.150
3.150
3.150
17,000
Oct 27, 2026
3.165
3.190
3.165
3.190
3.190
16,000
Oct 26, 2026
3.240
3.240
3.180
3.185
3.185
116,000
Oct 23, 2026
3.160
3.245
3.155
3.170
3.170
266,000
Oct 22, 2026
3.000
3.150
2.950
3.150
3.150
330,000
Oct 21, 2026
2.750
2.980
2.750
2.970
2.970
563,000
Oct 20, 2026
3.050
3.050
2.750
2.750
2.750
4,550,100
Oct 16, 2026
3.055
3.065
3.050
3.050
3.050
183,060
Oct 15, 2026
3.120
3.120
2.990
3.060
3.060
883,000
Oct 14, 2026
3.140
3.140
3.140
3.140
3.140
230,000
Oct 13, 2026
3.140
3.140
3.140
3.140
3.140
366,000
Oct 12, 2026
3.140
3.145
3.140
3.140
3.140
420,000
Oct 9, 2026
3.150
3.150
3.140
3.145
3.145
1,881,000
Oct 8, 2026
3.160
3.160
3.150
3.150
3.150
16,000
Oct 7, 2026
3.120
3.160
3.120
3.160
3.160
364,000
Oct 6, 2026
3.120
3.120
3.120
3.120
3.120
-
Oct 5, 2026
3.135
3.135
3.120
3.120
3.120
87,000
Oct 2, 2026
3.130
3.130
3.120
3.130
3.130
26,000
Sep 30, 2026
3.120
3.130
3.120
3.130
3.130
109,000
Sep 29, 2026
3.130
3.130
3.120
3.130
3.130
164,025
Sep 28, 2026
3.135
3.170
3.115
3.130
3.130
148,000
Sep 25, 2026
3.140
3.145
3.135
3.135
3.135
48,000
Sep 24, 2026
3.115
3.180
3.115
3.140
3.140
3,308,050
Sep 23, 2026
3.115
3.185
3.110
3.115
3.115
286,000
Sep 22, 2026
3.115
3.120
3.110
3.115
3.115
113,000
Sep 21, 2026
3.130
3.130
3.120
3.120
3.120
119,010
Sep 18, 2026
3.125
3.150
3.125
3.135
3.135
264,010
Sep 17, 2026
3.130
3.135
3.125
3.130
3.130
340,000
Sep 16, 2026
3.140
3.140
3.135
3.135
3.135
125,000
Sep 15, 2026
3.150
3.150
3.140
3.140
3.140
35,000
Sep 14, 2026
3.160
3.160
3.130
3.155
3.155
184,000
Sep 11, 2026
3.180
3.185
3.160
3.160
3.160
301,000
Sep 10, 2026
3.180
3.185
3.180
3.185
3.185
49,000
Sep 9, 2026
3.200
3.200
3.200
3.200
3.200
1,286,000
Sep 8, 2026
3.220
3.220
3.200
3.200
3.200
814,000
Sep 7, 2026
3.295
3.225
3.220
3.220
3.220
51,000
Sep 4, 2026
3.220
3.220
3.210
3.210
3.210
230,000
Sep 3, 2026
3.215
3.225
3.210
3.220
3.220
53,000
Sep 2, 2026
3.230
3.230
3.220
3.225
3.225
102,000
Sep 1, 2026
3.240
3.240
3.230
3.230
3.230
103,000
Aug 31, 2026
3.230
3.260
3.230
3.250
3.250
193,000
Aug 28, 2026
3.255
3.255
3.235
3.235
3.235
29,000
Aug 27, 2026
3.250
3.255
3.245
3.250
3.250
58,000
Aug 26, 2026
3.255
3.255
3.255
3.255
3.255
43,000
Aug 25, 2026
3.260
3.260
3.255
3.260
3.260
77,000
Aug 24, 2026
3.250
3.260
3.250
3.250
3.250
68,000
Aug 21, 2026
3.260
3.260
3.260
3.260
3.260
26,000
Aug 20, 2026
3.290
3.290
3.260
3.260
3.260
120,000
Aug 19, 2026
3.295
3.295
3.290
3.290
3.290
40,000
Aug 18, 2026
3.265
3.295
3.260
3.295
3.295
94,000
Aug 17, 2026
3.270
3.295
3.260
3.260
3.260
98,000
Aug 14, 2026
3.300
3.300
3.270
3.270
3.270
15,000
Aug 13, 2026
3.285
3.285
3.280
3.280
3.280
8,000
Aug 12, 2026
3.300
3.300
3.250
3.285
3.285
97,000
Aug 11, 2026
3.320
3.325
3.320
3.320
3.320
60,000
Aug 10, 2026
3.320
3.320
3.320
3.320
3.320
1,000
Aug 7, 2026
3.290
3.315
3.290
3.315
3.315
27,000
Aug 6, 2026
3.310
3.310
3.300
3.300
3.300
1,862,000
Aug 5, 2026
3.320
3.320
3.320
3.320
3.320
-
Aug 4, 2026
3.320
3.320
3.320
3.320
3.320
3,000
Aug 3, 2026
3.340
3.340
3.300
3.300
3.300
73,000
Jul 31, 2026
3.300
3.400
3.290
3.340
3.340
141,000
Jul 30, 2026
3.340
3.340
3.300
3.300
3.300
193,000
Jul 29, 2026
3.310
3.420
3.290
3.330
3.330
63,000
Jul 28, 2026
3.300
3.300
3.300
3.300
3.300
125,000
Jul 27, 2026
3.320
3.330
3.320
3.330
3.330
19,000
Jul 24, 2026
3.310
3.330
3.310
3.320
3.320
35,000
Jul 23, 2026
3.300
3.310
3.300
3.310
3.310
171,000
Jul 22, 2026
3.370
3.370
3.370
3.370
3.370
-
Jul 21, 2026
3.290
3.320
3.280
3.320
3.320
99,000
Jul 20, 2026
3.360
3.360
3.300
3.320
3.320
326,000
Jul 17, 2026
3.350
3.380
3.290
3.360
3.360
241,000
Jul 16, 2026
3.400
3.400
3.380
3.360
3.360
24,000
Jul 15, 2026
3.400
3.400
3.400
3.400
3.400
-
Jul 14, 2026
3.460
3.460
3.330
3.390
3.390
211,000
Jul 13, 2026
3.360
3.420
3.300
3.420
3.420
91,000
Jul 10, 2026
3.360
3.360
3.360
3.360
3.360
52,000
Jul 9, 2026
3.310
3.360
3.300
3.360
3.360
67,000
Jul 8, 2026
3.370
3.450
3.410
3.410
3.410
230,000
Jul 7, 2026
3.380
3.380
3.300
3.330
3.330
16,000
Jul 6, 2026
3.380
3.380
3.360
3.380
3.380
128,000
Jul 3, 2026
3.390
3.400
3.350
3.380
3.380
43,000
Jul 2, 2026
3.410
3.410
3.340
3.390
3.390
52,000
Jun 30, 2026
3.500
3.500
3.330
3.330
3.330
168,000
Jun 29, 2026
3.380
3.400
3.360
3.360
3.360
265,000
Jun 26, 2026
3.390
3.390
3.350
3.350
3.350
80,000
Jun 25, 2026
3.410
3.410
3.390
3.390
3.390
340,000
Jun 24, 2026
3.430
3.500
3.370
3.420
3.420
193,000
Jun 23, 2026
3.380
3.400
3.360
3.360
3.360
51,000
Jun 22, 2026
3.380
3.500
3.380
3.430
3.430
179,000
Jun 18, 2026
3.450
3.540
3.400
3.380
3.380
104,000
Jun 17, 2026
3.450
3.500
3.450
3.400
3.400
111,000
Jun 16, 2026
3.390
3.490
3.380
3.440
3.440
96,000
Jun 15, 2026
3.470
3.480
3.470
3.450
3.450
4,000
Jun 12, 2026
3.420
3.420
3.400
3.400
3.400
2,066,000
Jun 11, 2026
3.420
3.440
3.400
3.430
3.430
117,000
Jun 10, 2026
3.420
3.460
3.420
3.450
3.450
14,000
Jun 9, 2026
3.420
3.420
3.420
3.420
3.420
-
Jun 8, 2026
3.410
3.410
3.400
3.400
3.400
37,000
Jun 5, 2026
3.390
3.410
3.340
3.340
3.340
169,000
Jun 4, 2026
3.410
3.410
3.360
3.390
3.390
125,001
Jun 3, 2026
3.410
3.410
3.330
3.360
3.360
133,000
Jun 2, 2026
3.390
3.420
3.390
3.410
3.410
51,000
Jun 1, 2026
3.350
3.400
3.350
3.370
3.370
42,000
May 29, 2026
3.440
3.450
3.340
3.350
3.350
304,000
May 28, 2026
3.400
3.430
3.300
3.300
3.300
338,000
May 27, 2026
3.500
3.510
3.390
3.430
3.430
470,000
May 26, 2026
0.25192
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
3.480
3.850
3.200
3.700
3.700
1,504,000
May 22, 2026
3.600
3.610
3.550
3.610
3.358
598,000
May 21, 2026
3.600
3.600
3.550
3.600
3.349
83,000
May 20, 2026
3.600
3.620
3.590
3.610
3.358
403,000
May 19, 2026
3.620
3.620
3.600
3.610
3.358
344,000
May 18, 2026
3.600
3.630
3.600
3.610
3.358
277,000
May 15, 2026
3.620
3.650
3.590
3.600
3.349
309,000
May 14, 2026
3.630
3.630
3.610
3.620
3.367
183,000
May 13, 2026
3.650
3.650
3.620
3.630
3.377
109,000
May 12, 2026
3.660
3.660
3.600
3.650
3.395
233,000
May 11, 2026
3.620
3.680
3.620
3.660
3.405
917,000
May 8, 2026
3.480
3.590
3.460
3.590
3.339
283,000
May 7, 2026
3.490
3.530
3.450
3.500
3.256
2,303,030
May 6, 2026
3.490
3.510
3.490
3.490
3.246
181,030
May 5, 2026
3.490
3.500
3.480
3.490
3.246
228,000
May 4, 2026
3.500
3.520
3.480
3.490
3.246
104,000
Apr 30, 2026
3.420
3.420
3.400
3.410
3.172
134,000
Apr 29, 2026
3.360
3.400
3.360
3.400
3.163
260,000
Apr 28, 2026
3.350
3.380
3.350
3.360
3.126
135,000
Apr 27, 2026
3.330
3.370
3.330
3.350
3.116
457,000
Apr 24, 2026
3.330
3.390
3.320
3.330
3.098
583,000
Apr 23, 2026
3.330
3.340
3.320
3.340
3.107
120,000
Apr 22, 2026
3.310
3.330
3.310
3.330
3.098
81,000
Apr 21, 2026
3.340
3.350
3.330
3.340
3.107
849,000
Apr 20, 2026
3.360
3.380
3.340
3.340
3.107
266,001
Apr 17, 2026
3.350
3.350
3.340
3.350
3.116
217,002
Apr 16, 2026
3.350
3.360
3.330
3.350
3.116
196,000
Apr 15, 2026
3.360
3.360
3.340
3.350
3.116
81,000
Apr 14, 2026
3.380
3.380
3.300
3.330
3.098
291,000
Apr 13, 2026
3.360
3.370
3.360
3.370
3.135
288,000
Apr 10, 2026
3.390
3.390
3.360
3.360
3.126
1,940,002
Apr 9, 2026
3.380
3.390
3.370
3.390
3.153
229,000
Apr 8, 2026
3.400
3.440
3.380
3.400
3.163
219,004
Apr 2, 2026
3.450
3.450
3.370
3.380
3.144
302,000
Apr 1, 2026
3.390
3.550
3.390
3.460
3.219
339,000
Mar 31, 2026
3.390
3.390
3.390
3.390
3.153
5,000
Mar 30, 2026
3.380
3.390
3.370
3.390
3.153
84,000
Mar 27, 2026
3.370
3.390
3.370
3.390
3.153
48,000
Mar 26, 2026
3.400
3.400
3.370
3.370
3.135
294,000
Mar 25, 2026
3.410
3.410
3.410
3.410
3.172
-
Mar 24, 2026
3.410
3.410
3.400
3.400
3.163
87,000
Mar 23, 2026
3.550
3.600
3.370
3.400
3.163
96,000
Mar 20, 2026
3.430
3.430
3.410
3.410
3.172
3,000
Mar 19, 2026
3.430
3.430
3.430
3.430
3.191
5,000
Mar 18, 2026
3.410
3.440
3.410
3.440
3.200
148,500
Mar 17, 2026
3.420
3.430
3.420
3.420
3.181
198,000
Mar 16, 2026
3.410
3.420
3.410
3.420
3.181
147,000
Mar 13, 2026
3.430
3.430
3.430
3.430
3.191
150,000
Mar 12, 2026
3.430
3.430
3.430
3.430
3.191
2,000
Mar 11, 2026
3.450
3.460
3.430
3.430
3.191
47,000
Mar 10, 2026
3.410
3.500
3.410
3.450
3.209
47,000
Mar 9, 2026
3.430
3.430
3.400
3.400
3.163
115,000
Mar 6, 2026
3.430
3.440
3.410
3.430
3.191
268,000
Mar 5, 2026
3.440
3.440
3.430
3.430
3.191
66,000
Mar 4, 2026
3.500
3.500
3.400
3.420
3.181
96,000
Mar 3, 2026
3.470
3.500
3.470
3.500
3.256
135,000
Mar 2, 2026
3.450
3.470
3.450
3.470
3.228
167,000
Feb 27, 2026
3.450
3.450
3.450
3.450
3.209
126,000
Feb 26, 2026
3.460
3.460
3.410
3.420
3.181
226,000
Feb 25, 2026
3.470
3.470
3.460
3.460
3.219
121,000
Feb 24, 2026
3.460
3.460
3.460
3.460
3.219
102,000
Feb 23, 2026
3.500
3.500
3.440
3.460
3.219
193,000
Feb 20, 2026
3.460
3.490
3.460
3.460
3.219
42,000
Feb 16, 2026
3.500
3.500
3.500
3.500
3.256
-
Feb 13, 2026
3.560
3.590
3.440
3.500
3.256
19,000
Feb 12, 2026
3.560
3.560
3.430
3.500
3.256
43,000
Feb 11, 2026
3.510
3.510
3.480
3.490
3.246
45,000
Feb 10, 2026
3.430
3.640
3.430
3.510
3.265
41,000
Feb 9, 2026
3.460
3.500
3.410
3.420
3.181
380,000
Feb 6, 2026
3.460
3.460
3.450
3.450
3.209
119,000
Feb 5, 2026
3.460
3.470
3.450
3.460
3.219
143,000
Feb 4, 2026
3.450
3.520
3.410
3.460
3.219
235,000
Feb 3, 2026
3.400
3.410
3.390
3.400
3.163
129,000
Feb 2, 2026
3.390
3.440
3.390
3.440
3.200
35,000
Jan 30, 2026
3.420
3.510
3.420
3.450
3.209
153,000
Jan 29, 2026
3.410
3.420
3.410
3.420
3.181
14,725,000
Jan 28, 2026
3.410
3.440
3.400
3.420
3.181
75,000
Jan 27, 2026
3.420
3.420
3.400
3.420
3.181
59,000
Jan 26, 2026
3.430
3.430
3.430
3.430
3.191
12,000
Jan 23, 2026
3.420
3.430
3.420
3.420
3.181
82,000
Jan 22, 2026
3.430
3.430
3.370
3.420
3.181
48,000
Jan 21, 2026
3.430
3.440
3.430
3.430
3.191
133,000
Jan 20, 2026
3.450
3.450
3.430
3.430
3.191
66,000
Jan 19, 2026
3.400
3.470
3.400
3.450
3.209
63,000
Jan 16, 2026
3.450
3.460
3.420
3.420
3.181
23,000
Jan 15, 2026
3.510
3.510
3.450
3.450
3.209
140,000
Jan 14, 2026
3.500
3.500
3.500
3.510
3.265
12,000
Jan 13, 2026
3.510
3.530
3.460
3.470
3.228
88,000
Jan 12, 2026
3.370
3.530
3.380
3.530
3.284
91,000
Jan 9, 2026
3.390
3.390
3.390
3.390
3.153
-
Jan 8, 2026
3.410
3.460
3.360
3.390
3.153
205,000
Jan 7, 2026
3.450
3.450
3.450
3.440
3.200
44,000
Jan 6, 2026
3.450
3.460
3.450
3.460
3.219
19,000
Jan 5, 2026
3.500
3.500
3.500
3.500
3.256
-
Jan 2, 2026
3.500
3.500
3.500
3.500
3.256
-
Dec 31, 2025
3.540
3.540
3.540
3.540
3.293
-
Dec 30, 2025
3.420
3.450
3.420
3.450
3.209
97,000
Dec 29, 2025
3.420
3.420
3.380
3.420
3.181
14,000
Dec 24, 2025
3.430
3.430
3.430
3.430
3.191
-
Dec 23, 2025
3.410
3.410
3.410
3.410
3.172
10,000
Dec 22, 2025
3.450
3.450
3.360
3.410
3.172
68,000
Dec 19, 2025
3.400
3.400
3.400
3.430
3.191
3,000
Dec 18, 2025
3.400
3.400
3.400
3.400
3.163
124,000
Dec 17, 2025
3.420
3.420
3.390
3.390
3.153
43,000
Dec 16, 2025
3.430
3.430
3.390
3.390
3.153
7,092,000
Dec 15, 2025
3.370
3.440
3.360
3.430
3.191
73,000
Dec 12, 2025
3.370
3.370
3.370
3.370
3.135
-
Dec 11, 2025
3.400
3.400
3.350
3.370
3.135
37,000
Dec 10, 2025
3.400
3.400
3.400
3.400
3.163
-
Dec 9, 2025
3.400
3.400
3.380
3.380
3.144
56,000
Dec 8, 2025
3.400
3.440
3.400
3.400
3.163
32,000
Dec 5, 2025
3.430
3.440
3.400
3.400
3.163
48,000
Dec 4, 2025
3.430
3.430
3.430
3.430
3.191
-
Dec 3, 2025
3.420
3.420
3.420
3.420
3.181
-
Dec 2, 2025
3.430
3.450
3.420
3.420
3.181
16,000
Dec 1, 2025
3.450
3.450
3.450
3.450
3.209
1,000
Nov 28, 2025
3.460
3.470
3.460
3.460
3.219
58,000
Nov 27, 2025
3.450
3.460
3.450
3.450
3.209
14,000
Nov 26, 2025
3.410
3.490
3.410
3.450
3.209
44,000
Nov 25, 2025
3.350
3.460
3.350
3.420
3.181
112,000
Nov 24, 2025
3.370
3.380
3.370
3.380
3.144
41,000
Nov 21, 2025
3.390
3.390
3.330
3.340
3.107
141,000
Nov 20, 2025
3.450
3.450
3.400
3.400
3.163
128,000
Nov 19, 2025
3.460
3.460
3.420
3.420
3.181
8,000
Nov 18, 2025
3.510
3.510
3.450
3.460
3.219
111,000
Nov 17, 2025
3.450
3.530
3.450
3.490
3.246
535,000
Nov 14, 2025
3.450
3.550
3.400
3.420
3.181
382,000
Nov 13, 2025
3.400
3.430
3.400
3.400
3.163
92,000
Nov 12, 2025
3.400
3.430
3.370
3.400
3.163
181,000
Nov 11, 2025
3.360
3.380
3.360
3.370
3.135
157,000
Nov 10, 2025
3.410
3.410
3.350
3.360
3.126
289,000
Nov 7, 2025
3.370
3.370
3.340
3.350
3.116
159,000
Nov 6, 2025
3.380
3.380
3.330
3.360
3.126
390,000
Nov 5, 2025
3.390
3.390
3.360
3.360
3.126
28,000
Nov 4, 2025
3.400
3.400
3.380
3.390
3.153
29,000
Nov 3, 2025
3.390
3.390
3.350
3.380
3.144
195,000
Oct 31, 2025
3.400
3.430
3.390
3.390
3.153
203,000
Oct 30, 2025
3.430
3.440
3.400
3.400
3.163
122,000
