HKEX · 3618 · stock
Chongqing Rural Commercial Bank Co., Ltd. (3618) stock price history
Every HKEX trading session of Chongqing Rural Commercial Bank Co., Ltd. from Dec 16, 2010 to Nov 13, 2026: 3,882 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3618 adjusted close, 2010 to 2026
- HK$7.12
- All time high, 2026
- HK$7.15
- 52 week high, HK$5.50 low
- 3,882
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
3618 key facts
- Chongqing Rural Commercial Bank Co., Ltd. (3618) closed at HK$6.74 on Nov 13, 2026 on HKEX.
- 3618's all time high close is HK$7.12, set on Apr 21, 2026; its all time low close is HK$0.8123 on Oct 4, 2011.
- 3618's 52 week range is HK$5.50 to HK$7.15.
- 3618 returned +7.3% over the year to Nov 13, 2026 and +268.9% over five years.
- Over ten years 3618 returned +205%, +11.8% a year compounded.
- 3618's deepest drawdown was -65.2% from Mar 9, 2011 to Oct 4, 2011.
- DataCedar holds 3,882 daily sessions of 3618 history from Dec 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3618 price chart, 2010 to 2026
3618 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | +7.3% |
| 6 months | +2.5% |
| Year to date | +18.1% |
| 1 year | +7.3% |
| 3 years | +188.5% |
| 5 years | +268.9% |
| 10 years | +204.6% |
| Since Dec 16, 2010 | +248.5% |
| Compound annual growth, 15.9 years | +8.2% |
3618 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$7.12 on Apr 21, 2026
- All time low close
- HK$0.8123 on Oct 4, 2011
- 52 week high
- HK$7.15 on Apr 23, 2026
- 52 week low
- HK$5.50 on Jan 19, 2026
- Deepest drawdown
- -65.2% from Mar 9, 2011 to Oct 4, 2011, recovered Apr 8, 2015
- Best single session
- +14.4% on Dec 1, 2011
- Worst single session
- -12.5% on Mar 29, 2011
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2010
- 3.5×
- Best calendar year
- 2024, +77%
- Worst calendar year
- 2011, -23%
3618 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 16, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$5.80 | HK$7.15 | HK$5.50 | HK$6.74 | +16.9% | 2.2B | 210 |
| 2025 | HK$4.32 | HK$6.73 | HK$4.07 | HK$5.76 | +33.1% | 3.8B | 246 |
| 2024 | HK$2.45 | HK$4.33 | HK$2.29 | HK$4.33 | +76.8% | 2.9B | 243 |
| 2023 | HK$1.97 | HK$2.48 | HK$1.96 | HK$2.45 | +26.3% | 1.9B | 241 |
| 2022 | HK$1.82 | HK$2.08 | HK$1.71 | HK$1.94 | +6.9% | 1.7B | 240 |
| 2021 | HK$1.89 | HK$2.24 | HK$1.69 | HK$1.81 | -4.8% | 2.1B | 245 |
| 2020 | HK$2.23 | HK$2.29 | HK$1.51 | HK$1.90 | -14.0% | 2.3B | 238 |
| 2019 | HK$2.23 | HK$2.77 | HK$2.06 | HK$2.21 | -0.5% | 2B | 245 |
| 2018 | HK$2.81 | HK$3.80 | HK$2.07 | HK$2.22 | -20.7% | 2.3B | 244 |
| 2017 | HK$2.21 | HK$3.05 | HK$2.18 | HK$2.80 | +26.8% | 2.2B | 245 |
| 2016 | HK$2.14 | HK$2.47 | HK$1.57 | HK$2.21 | +3.2% | 2.4B | 247 |
| 2015 | HK$2.13 | HK$3.08 | HK$1.84 | HK$2.14 | +1.2% | 2.9B | 247 |
| 2014 | HK$1.54 | HK$2.14 | HK$1.26 | HK$2.12 | +37.3% | 2.6B | 247 |
| 2013 | HK$1.67 | HK$1.98 | HK$1.24 | HK$1.54 | -6.8% | 4.3B | 244 |
| 2012 | HK$1.51 | HK$1.80 | HK$1.08 | HK$1.65 | +10.9% | 4.2B | 246 |
| 2011 | HK$1.95 | HK$2.40 | HK$0.7974 | HK$1.49 | -23.1% | 6.2B | 243 |
| 2010 | HK$2.02 | HK$2.04 | HK$1.88 | HK$1.94 | n/a | 1.1B | 11 |
3618 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$6.74 | -0.6% |
| October 2026 | HK$6.78 | +7.6% |
| September 2026 | HK$6.30 | -3.7% |
| August 2026 | HK$6.54 | -0.3% |
| July 2026 | HK$6.56 | +13.5% |
| June 2026 | HK$5.78 | -7.2% |
| May 2026 | HK$6.23 | -8.5% |
| April 2026 | HK$6.80 | +2.4% |
| March 2026 | HK$6.65 | +15.3% |
| February 2026 | HK$5.77 | +1.0% |
| January 2026 | HK$5.71 | -0.9% |
| December 2025 | HK$5.76 | -2.7% |
About the 3618 data
Daily bars. 3,882 sessions from Dec 16, 2010 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A3618/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3603 Xinji Shaxi Group Co., Ltd
- 3606 Fuyao Glass Industry Group Co., Ltd.
- 3613 Beijing Tong Ren Tang Chinese Medicine Company Limited
- 3616 Ever Reach Group (Holdings) Company Limited
- 3623 China Success Finance Group Holdings Limited
- 3625 Shanghai FourSemi Semiconductor Co., Ltd.
- 3626 East Nova Holdings Limited
- 3628 RENHENG Enterprise Holdings Limited
Common questions
3618 share price history
