China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.730	0.750	0.720	0.720	0.720	792,000
2025-10-30	0.750	0.750	0.720	0.750	0.750	576,000
2025-10-28	0.780	0.780	0.740	0.750	0.750	1,056,000
2025-10-27	0.790	0.790	0.760	0.780	0.780	458,550
2025-10-24	0.770	0.770	0.740	0.770	0.770	1,728,000
2025-10-23	0.750	0.800	0.740	0.760	0.760	642,400
2025-10-22	0.760	0.760	0.740	0.760	0.760	408,000
2025-10-21	0.740	0.770	0.720	0.760	0.760	540,000
2025-10-20	0.780	0.930	0.730	0.760	0.760	32,510,500
2025-10-17	0.700	0.790	0.600	0.750	0.750	31,908,000
2025-10-16	0.720	0.720	0.690	0.690	0.690	1,248,000
2025-10-15	0.680	0.730	0.680	0.730	0.730	540,000
2025-10-14	0.730	0.730	0.670	0.710	0.710	4,417,600
2025-10-13	0.740	0.760	0.690	0.730	0.730	8,172,000
2025-10-10	0.720	0.740	0.720	0.720	0.720	1,980,000
2025-10-09	0.760	0.780	0.720	0.720	0.720	12,204,000
2025-10-08	0.740	0.800	0.740	0.770	0.770	3,144,000
2025-10-06	0.720	0.780	0.720	0.740	0.740	3,036,000
2025-10-03	0.780	0.810	0.760	0.800	0.800	2,137,800
2025-10-02	0.740	0.760	0.730	0.760	0.760	1,557,000
2025-09-30	0.760	0.880	0.730	0.760	0.760	10,968,000
2025-09-29	0.800	0.860	0.770	0.780	0.780	7,128,000
2025-09-26	0.770	0.840	0.770	0.800	0.800	14,432,000
2025-09-25	0.780	0.780	0.720	0.750	0.750	16,951,000
2025-09-24	0.730	0.810	0.700	0.780	0.780	18,180,000
2025-09-23	0.720	0.720	0.690	0.700	0.700	4,464,000
2025-09-22	0.620	0.740	0.600	0.690	0.690	51,577,800
2025-09-19	0.620	0.620	0.590	0.620	0.620	1,968,200
2025-09-18	0.630	0.640	0.600	0.600	0.600	2,784,000
2025-09-17	0.660	0.660	0.610	0.630	0.630	3,336,000
2025-09-16	0.690	0.700	0.650	0.660	0.660	3,936,800
2025-09-15	0.690	0.690	0.660	0.680	0.680	2,364,000
2025-09-12	0.720	0.720	0.690	0.710	0.710	2,748,000
2025-09-11	0.740	0.750	0.690	0.740	0.740	8,544,000
2025-09-10	0.750	0.790	0.720	0.750	0.750	11,170,400
2025-09-09	0.680	0.780	0.680	0.760	0.760	10,549,600
2025-09-08	0.650	0.700	0.650	0.680	0.680	8,244,000
2025-09-05	0.630	0.670	0.610	0.640	0.640	6,073,600
2025-09-04	0.590	0.630	0.560	0.630	0.630	7,436,000
2025-09-03	0.580	0.610	0.580	0.590	0.590	14,244,000
2025-09-02	0.580	0.640	0.560	0.580	0.580	3,600,000
2025-09-01	0.530	0.620	0.530	0.580	0.580	13,212,000
2025-08-29	0.410	0.580	0.400	0.530	0.530	57,549,600
2025-08-28	0.470	0.480	0.420	0.435	0.435	2,688,000
2025-08-27	0.470	0.485	0.450	0.460	0.460	3,396,000
2025-08-26	0.450	0.470	0.450	0.470	0.470	5,517,200
2025-08-25	0.420	0.445	0.420	0.445	0.445	3,264,000
2025-08-22	0.405	0.425	0.405	0.420	0.420	540,000
2025-08-21	0.420	0.440	0.400	0.405	0.405	9,924,000
2025-08-20	0.410	0.450	0.400	0.430	0.430	1,800,000
2025-08-19	0.390	0.415	0.390	0.415	0.415	528,000
2025-08-18	0.395	0.395	0.380	0.390	0.390	780,000
2025-08-15	0.380	0.410	0.370	0.390	0.390	468,560
2025-08-14	0.375	0.430	0.370	0.375	0.375	973,600
2025-08-13	0.385	0.385	0.365	0.380	0.380	1,128,000
2025-08-12	0.390	0.395	0.375	0.395	0.395	2,208,000
2025-08-11	0.395	0.395	0.385	0.395	0.395	1,164,000
2025-08-08	0.395	0.395	0.390	0.395	0.395	492,000
2025-08-07	0.405	0.405	0.395	0.400	0.400	216,000
2025-08-06	0.400	0.430	0.400	0.400	0.400	331,200

← NewerPage 5 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.