Want to see HK:9889 full AI Analyst Report?
Dongguan Rural Commercial Bank Co Ltd Class H (9889) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | +1.84% | 1,705,000 | 4.89 |
| Oct 29, 2026 | 3.03 | 3.03 | 2.96 | 2.99 | 2.99 | -5.08% | 480,000 | 1.40 |
| Oct 28, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -1.25% | 17,000 | 0.05 |
| Oct 27, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | +0.16% | 16,000 | 0.05 |
| Oct 26, 2026 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | +0.47% | 116,000 | 0.34 |
| Oct 23, 2026 | 3.16 | 3.25 | 3.16 | 3.17 | 3.17 | +0.63% | 266,000 | 0.77 |
| Oct 22, 2026 | 3.00 | 3.15 | 2.95 | 3.15 | 3.15 | +6.06% | 330,000 | 0.97 |
| Oct 21, 2026 | 2.75 | 2.98 | 2.75 | 2.97 | 2.97 | +8.00% | 563,000 | 1.70 |
| Oct 20, 2026 | 3.05 | 3.05 | 2.75 | 2.75 | 2.75 | -9.84% | 4,550,100 | 17.45 |
| Oct 19, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 183,060 | 0.70 |
| Oct 15, 2026 | 3.12 | 3.12 | 2.99 | 3.06 | 3.06 | -2.55% | 883,000 | 3.51 |
| Oct 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 230,000 | 0.91 |
| Oct 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 366,000 | 1.49 |
| Oct 12, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | -0.16% | 420,000 | 1.71 |
| Oct 09, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | -0.16% | 1,881,000 | 8.60 |
| Oct 08, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 16,000 | 0.07 |
| Oct 07, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | +1.28% | 364,000 | 1.69 |
| Oct 06, 2026 | 3.12 | 3.17 | 3.12 | 3.12 | 3.12 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.32% | 87,000 | 0.40 |
| Oct 02, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | +0.00% | 26,000 | 0.12 |
| Oct 01, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | +0.00% | 109,000 | 0.50 |
| Sep 29, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | +0.00% | 164,025 | 0.75 |
| Sep 28, 2026 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | -0.16% | 148,000 | 0.69 |
| Sep 25, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | -0.16% | 48,000 | 0.22 |
| Sep 24, 2026 | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | +0.80% | 3,308,050 | 19.63 |
| Sep 23, 2026 | 3.12 | 3.19 | 3.11 | 3.12 | 3.12 | +0.00% | 286,000 | 1.73 |
| Sep 22, 2026 | 3.12 | 3.12 | 3.11 | 3.12 | 3.12 | -0.16% | 113,000 | 0.67 |
| Sep 21, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.48% | 119,010 | 0.70 |
| Sep 18, 2026 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | +0.16% | 264,010 | 1.58 |
| Sep 17, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | -0.16% | 340,000 | 2.07 |
| Sep 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.16% | 125,000 | 0.77 |
| Sep 15, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.48% | 35,000 | 0.21 |
| Sep 14, 2026 | 3.16 | 3.16 | 3.13 | 3.16 | 3.16 | -0.16% | 184,000 | 1.14 |
| Sep 11, 2026 | 3.18 | 3.19 | 3.16 | 3.16 | 3.16 | -0.78% | 301,000 | 1.90 |
| Sep 10, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | -0.47% | 49,000 | 0.31 |
| Sep 09, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 1,286,000 | 7.54 |
| Sep 08, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 814,000 | 5.11 |
| Sep 07, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | +0.31% | 51,000 | 0.32 |
| Sep 04, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.31% | 230,000 | 1.48 |
| Sep 03, 2026 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | -0.16% | 53,000 | 0.34 |
| Sep 02, 2026 | 3.23 | 3.23 | 3.22 | 3.23 | 3.23 | -0.15% | 102,000 | 0.65 |
| Sep 01, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.62% | 103,000 | 0.66 |
| Aug 31, 2026 | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | +0.46% | 193,000 | 1.24 |
| Aug 28, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.46% | 29,000 | 0.19 |
| Aug 27, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.15% | 58,000 | 0.37 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.15% | 43,000 | 0.27 |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.31% | 77,000 | 0.47 |
| Aug 24, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -0.31% | 68,000 | 0.40 |
