China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.640	0.660	0.620	0.640	0.640	2,256,000
2026-01-27	0.620	0.650	0.600	0.640	0.640	1,309,600
2026-01-26	0.630	0.670	0.570	0.600	0.600	2,786,750
2026-01-23	0.610	0.630	0.560	0.630	0.630	3,072,000
2026-01-22	0.640	0.660	0.590	0.640	0.640	3,684,000
2026-01-21	0.620	0.640	0.620	0.640	0.640	780,000
2026-01-20	0.600	0.650	0.570	0.650	0.650	5,726,400
2026-01-19	0.550	0.610	0.540	0.610	0.610	10,872,000
2026-01-16	0.560	0.560	0.540	0.550	0.550	926,000
2026-01-15	0.570	0.570	0.550	0.560	0.560	1,753,000
2026-01-14	0.570	0.590	0.560	0.570	0.570	2,880,000
2026-01-13	0.580	0.580	0.580	0.580	0.580	0
2026-01-12	0.580	0.590	0.580	0.590	0.590	1,504,000
2026-01-09	0.590	0.600	0.580	0.600	0.600	224,000
2026-01-08	0.590	0.600	0.590	0.600	0.600	96,000
2026-01-07	0.600	0.600	0.600	0.600	0.600	36,000
2026-01-06	0.600	0.610	0.580	0.610	0.610	900,000
2026-01-05	0.600	0.610	0.590	0.610	0.610	264,000
2026-01-02	0.610	0.660	0.590	0.600	0.600	1,116,000
2025-12-31	0.610	0.610	0.610	0.610	0.610	0
2025-12-30	0.580	0.630	0.560	0.600	0.600	6,156,800
2025-12-29	0.600	0.600	0.590	0.600	0.600	468,000
2025-12-24	0.600	0.600	0.600	0.600	0.600	0
2025-12-23	0.610	0.620	0.600	0.600	0.600	2,088,000
2025-12-22	0.610	0.630	0.590	0.600	0.600	9,670,352
2025-12-19	0.610	0.620	0.610	0.620	0.620	231,200
2025-12-18	0.610	0.630	0.610	0.620	0.620	288,000
2025-12-17	0.640	0.640	0.610	0.610	0.610	1,284,000
2025-12-16	0.680	0.680	0.630	0.630	0.630	2,409,550
2025-12-15	0.640	0.660	0.610	0.660	0.660	713,600
2025-12-12	0.640	0.700	0.630	0.680	0.680	20,150,400
2025-12-11	0.650	0.670	0.630	0.640	0.640	420,000
2025-12-10	0.650	0.650	0.620	0.630	0.630	540,000
2025-12-09	0.650	0.660	0.630	0.650	0.650	1,044,000
2025-12-08	0.620	0.650	0.620	0.650	0.650	516,000
2025-12-05	0.620	0.640	0.610	0.630	0.630	22,524,000
2025-12-04	0.650	0.650	0.580	0.600	0.600	9,130,970
2025-12-03	0.670	0.670	0.660	0.670	0.670	1,313,600
2025-12-02	0.690	0.690	0.670	0.690	0.690	960,000
2025-12-01	0.720	0.720	0.690	0.700	0.700	576,000
2025-11-28	0.670	0.700	0.670	0.690	0.690	1,200,000
2025-11-27	0.700	0.700	0.670	0.680	0.680	1,908,000
2025-11-26	0.720	0.740	0.690	0.710	0.710	2,652,000
2025-11-25	0.720	0.720	0.700	0.720	0.720	684,000
2025-11-24	0.700	0.790	0.700	0.710	0.710	24,552,000
2025-11-21	0.700	0.710	0.700	0.700	0.700	1,992,000
2025-11-20	0.720	0.720	0.710	0.720	0.720	720,000
2025-11-19	0.740	0.740	0.700	0.720	0.720	5,760,000
2025-11-18	0.760	0.780	0.740	0.740	0.740	622,000
2025-11-17	0.790	0.820	0.740	0.760	0.760	2,808,000
2025-11-14	0.770	0.830	0.740	0.790	0.790	4,392,000
2025-11-13	0.770	0.820	0.760	0.780	0.780	15,340,000
2025-11-12	0.750	0.820	0.740	0.800	0.800	28,478,515
2025-11-11	0.740	0.790	0.720	0.750	0.750	2,752,450
2025-11-10	0.720	0.760	0.710	0.740	0.740	2,030,400
2025-11-07	0.720	0.730	0.700	0.730	0.730	1,960,000
2025-11-06	0.690	0.730	0.650	0.730	0.730	3,732,000
2025-11-05	0.640	0.690	0.590	0.660	0.660	5,412,000
2025-11-04	0.690	0.700	0.640	0.640	0.640	3,024,000
2025-11-03	0.730	0.740	0.650	0.680	0.680	44,268,000

← NewerPage 4 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.