China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.640	0.650	0.630	0.630	0.630	2,016,000
2026-04-29	0.650	0.660	0.640	0.640	0.640	2,690,400
2026-04-28	0.690	0.720	0.660	0.660	0.660	888,000
2026-04-27	0.660	0.690	0.660	0.660	0.660	2,808,000
2026-04-24	0.640	0.680	0.640	0.660	0.660	960,000
2026-04-23	0.680	0.680	0.630	0.630	0.630	2,928,000
2026-04-22	0.620	0.750	0.590	0.680	0.680	7,812,800
2026-04-21	0.650	0.660	0.610	0.610	0.610	2,028,000
2026-04-20	0.670	0.680	0.630	0.650	0.650	3,372,000
2026-04-17	0.650	0.670	0.640	0.670	0.670	1,140,000
2026-04-16	0.670	0.670	0.650	0.650	0.650	3,120,000
2026-04-15	0.680	0.680	0.650	0.670	0.670	2,388,000
2026-04-14	0.680	0.680	0.670	0.670	0.670	1,176,000
2026-04-13	0.680	0.690	0.680	0.680	0.680	3,216,000
2026-04-10	0.690	0.690	0.670	0.680	0.680	1,032,000
2026-04-09	0.670	0.690	0.660	0.690	0.690	4,740,000
2026-04-08	0.670	0.680	0.670	0.670	0.670	5,508,000
2026-04-02	0.680	0.680	0.650	0.670	0.670	4,836,000
2026-04-01	0.670	0.690	0.670	0.670	0.670	996,000
2026-03-31	0.670	0.700	0.670	0.670	0.670	4,500,000
2026-03-30	0.680	0.690	0.670	0.680	0.680	6,384,000
2026-03-27	0.670	0.690	0.670	0.670	0.670	1,764,000
2026-03-26	0.670	0.690	0.670	0.670	0.670	588,000
2026-03-25	0.680	0.700	0.670	0.670	0.670	3,216,000
2026-03-24	0.670	0.690	0.670	0.690	0.690	384,000
2026-03-23	0.690	0.690	0.650	0.670	0.670	4,452,000
2026-03-20	0.700	0.700	0.680	0.680	0.680	1,224,000
2026-03-19	0.690	0.690	0.680	0.690	0.690	432,000
2026-03-18	0.690	0.730	0.690	0.700	0.700	1,824,000
2026-03-17	0.700	0.700	0.680	0.690	0.690	1,668,000
2026-03-16	0.700	0.700	0.690	0.690	0.690	3,768,000
2026-03-13	0.700	0.720	0.700	0.720	0.720	448,000
2026-03-12	0.700	0.710	0.690	0.710	0.710	1,800,000
2026-03-11	0.700	0.710	0.690	0.690	0.690	984,000
2026-03-10	0.730	0.750	0.700	0.720	0.720	2,512,000
2026-03-09	0.730	0.750	0.680	0.750	0.750	2,904,000
2026-03-06	0.730	0.750	0.720	0.720	0.720	4,284,000
2026-03-05	0.740	0.800	0.720	0.760	0.760	1,956,000
2026-03-04	0.760	0.770	0.720	0.720	0.720	6,720,000
2026-03-03	0.770	0.800	0.740	0.760	0.760	2,076,000
2026-03-02	0.760	0.770	0.740	0.770	0.770	2,632,000
2026-02-27	0.780	0.790	0.770	0.780	0.780	1,308,000
2026-02-26	0.780	0.790	0.750	0.790	0.790	6,132,000
2026-02-25	0.780	0.800	0.760	0.780	0.780	4,872,000
2026-02-24	0.830	0.840	0.770	0.780	0.780	2,808,000
2026-02-23	0.890	0.900	0.840	0.840	0.840	4,658,400
2026-02-20	0.870	0.950	0.840	0.890	0.890	10,416,000
2026-02-16	0.880	0.880	0.880	0.880	0.880	0
2026-02-13	0.790	0.830	0.750	0.800	0.800	14,032,000
2026-02-12	0.720	0.800	0.700	0.800	0.800	41,501,830
2026-02-11	0.700	0.710	0.670	0.710	0.710	8,512,000
2026-02-10	0.680	0.700	0.630	0.700	0.700	7,120,000
2026-02-09	0.580	0.670	0.580	0.620	0.620	4,008,000
2026-02-06	0.580	0.580	0.570	0.570	0.570	384,000
2026-02-05	0.580	0.580	0.580	0.580	0.580	564,000
2026-02-04	0.590	0.590	0.580	0.590	0.590	492,000
2026-02-03	0.610	0.610	0.590	0.590	0.590	432,000
2026-02-02	0.610	0.630	0.590	0.630	0.630	336,000
2026-01-30	0.630	0.630	0.610	0.630	0.630	1,344,000
2026-01-29	0.670	0.670	0.620	0.650	0.650	1,440,000

← NewerPage 3 of 21 · 1,234 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.