China Ruifeng Renewable Energy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.590	0.610	0.580	0.610	0.610	3,600,000
2026-07-28	0.600	0.610	0.580	0.610	0.610	2,136,000
2026-07-27	0.620	0.620	0.610	0.610	0.610	552,000
2026-07-24	0.630	0.630	0.610	0.620	0.620	744,000
2026-07-23	0.630	0.630	0.610	0.630	0.630	756,000
2026-07-22	0.640	0.660	0.620	0.630	0.630	480,000
2026-07-21	0.630	0.630	0.630	0.630	0.630	84,000
2026-07-20	0.650	0.680	0.630	0.630	0.630	1,404,000
2026-07-17	0.650	0.650	0.640	0.650	0.650	156,000
2026-07-16	0.630	0.650	0.630	0.650	0.650	264,000
2026-07-15	0.650	0.660	0.610	0.650	0.650	1,692,000
2026-07-14	0.610	0.650	0.610	0.650	0.650	840,000
2026-07-13	0.610	0.660	0.610	0.630	0.630	2,136,000
2026-07-10	0.630	0.660	0.600	0.610	0.610	2,238,000
2026-07-09	0.610	0.630	0.520	0.630	0.630	1,824,000
2026-07-08	0.620	0.620	0.620	0.620	0.620	0
2026-07-07	0.620	0.620	0.600	0.620	0.620	1,416,000
2026-07-06	0.630	0.630	0.620	0.620	0.620	86,400
2026-07-03	0.630	0.630	0.620	0.630	0.630	1,536,000
2026-07-02	0.620	0.640	0.620	0.640	0.640	156,000
2026-06-30	0.630	0.650	0.620	0.630	0.630	360,000
2026-06-29	0.630	0.640	0.590	0.630	0.630	6,792,000
2026-06-26	0.620	0.640	0.610	0.630	0.630	2,472,000
2026-06-25	0.610	0.640	0.600	0.640	0.640	2,137,600
2026-06-24	0.640	0.640	0.610	0.610	0.610	432,000
2026-06-23	0.640	0.650	0.640	0.650	0.650	372,000
2026-06-22	0.630	0.650	0.620	0.640	0.640	348,000
2026-06-18	0.630	0.630	0.620	0.630	0.630	420,000
2026-06-17	0.630	0.630	0.620	0.630	0.630	456,000
2026-06-16	0.630	0.680	0.630	0.630	0.630	504,000
2026-06-15	0.630	0.640	0.630	0.640	0.640	96,000
2026-06-12	0.650	0.670	0.640	0.640	0.640	1,452,000
2026-06-11	0.620	0.650	0.620	0.650	0.650	1,884,000
2026-06-10	0.620	0.650	0.600	0.650	0.650	1,344,000
2026-06-09	0.600	0.660	0.560	0.650	0.650	4,356,000
2026-06-08	0.650	0.650	0.590	0.600	0.600	9,096,000
2026-06-05	0.690	0.690	0.650	0.650	0.650	6,012,000
2026-06-04	0.730	0.730	0.700	0.710	0.710	2,484,000
2026-06-03	0.690	0.740	0.690	0.730	0.730	2,592,000
2026-06-02	0.660	0.710	0.660	0.690	0.690	3,780,000
2026-06-01	0.690	0.700	0.680	0.680	0.680	1,848,000
2026-05-29	0.740	0.750	0.700	0.700	0.700	3,540,000
2026-05-28	0.760	0.760	0.690	0.720	0.720	3,756,000
2026-05-27	0.760	0.850	0.710	0.760	0.760	42,559,200
2026-05-26	0.690	0.690	0.690	0.690	0.690	0
2026-05-22	0.650	0.690	0.640	0.690	0.690	7,692,000
2026-05-21	0.600	0.650	0.600	0.650	0.650	4,552,000
2026-05-20	0.580	0.600	0.580	0.600	0.600	732,000
2026-05-19	0.570	0.580	0.570	0.580	0.580	437,600
2026-05-18	0.610	0.610	0.560	0.570	0.570	6,048,000
2026-05-15	0.590	0.610	0.590	0.610	0.610	168,000
2026-05-14	0.580	0.630	0.570	0.590	0.590	1,332,000
2026-05-13	0.580	0.620	0.570	0.580	0.580	1,860,000
2026-05-12	0.580	0.600	0.560	0.580	0.580	3,168,000
2026-05-11	0.600	0.600	0.580	0.580	0.580	2,808,000
2026-05-08	0.620	0.620	0.600	0.600	0.600	1,812,000
2026-05-07	0.640	0.640	0.600	0.620	0.620	4,344,000
2026-05-06	0.620	0.630	0.610	0.630	0.630	2,099,200
2026-05-05	0.630	0.630	0.610	0.620	0.620	624,000
2026-05-04	0.640	0.670	0.630	0.640	0.640	4,236,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.