China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.400	0.400	0.385	0.400	0.400	1,248,000
2025-08-04	0.405	0.405	0.400	0.400	0.400	324,000
2025-08-01	0.405	0.410	0.400	0.410	0.410	84,000
2025-07-31	0.405	0.420	0.400	0.400	0.400	1,590,300
2025-07-30	0.430	0.430	0.400	0.430	0.430	1,116,000
2025-07-29	0.420	0.445	0.400	0.410	0.410	931,200
2025-07-28	0.425	0.430	0.400	0.415	0.415	1,452,800
2025-07-25	0.445	0.445	0.420	0.425	0.425	732,000
2025-07-24	0.425	0.430	0.410	0.430	0.430	768,000
2025-07-23	0.435	0.435	0.425	0.425	0.425	852,000
2025-07-22	0.425	0.450	0.425	0.445	0.445	1,524,000
2025-07-21	0.430	0.445	0.425	0.440	0.440	612,000
2025-07-18	0.445	0.445	0.430	0.440	0.440	1,320,000
2025-07-17	0.450	0.455	0.425	0.445	0.445	3,076,000
2025-07-16	0.500	0.620	0.430	0.445	0.445	5,424,000
2025-07-15	0.470	0.470	0.430	0.440	0.440	432,000
2025-07-14	0.445	0.445	0.435	0.440	0.440	300,000
2025-07-11	0.450	0.450	0.420	0.435	0.435	840,000
2025-07-10	0.490	0.490	0.445	0.475	0.475	306,400
2025-07-09	0.445	0.480	0.435	0.470	0.470	528,000
2025-07-08	0.440	0.440	0.405	0.425	0.425	2,900,000
2025-07-07	0.475	0.475	0.435	0.445	0.445	1,080,000
2025-07-04	0.490	0.490	0.470	0.475	0.475	1,224,000
2025-07-03	0.650	0.680	0.455	0.490	0.490	8,037,600
2025-07-02	0.480	0.480	0.480	0.480	0.480	0
2025-06-30	0.480	0.480	0.480	0.480	0.480	0
2025-06-27	0.480	0.480	0.480	0.480	0.480	0
2025-06-26	0.480	0.480	0.480	0.480	0.480	0
2025-06-25	0.480	0.480	0.480	0.480	0.480	0
2025-06-24	0.480	0.480	0.480	0.480	0.480	0
2025-06-23	0.480	0.480	0.480	0.480	0.480	0
2025-06-20	0.480	0.480	0.480	0.480	0.480	0
2025-06-19	0.480	0.480	0.480	0.480	0.480	0
2025-06-18	0.480	0.480	0.480	0.480	0.480	0
2025-06-17	0.480	0.480	0.480	0.480	0.480	0
2025-06-16	0.480	0.480	0.480	0.480	0.480	0
2025-06-13	0.480	0.480	0.480	0.480	0.480	0
2025-06-12	0.480	0.480	0.480	0.480	0.480	0
2025-06-11	0.480	0.480	0.480	0.480	0.480	0
2025-06-10	0.480	0.480	0.480	0.480	0.480	0
2025-06-09	0.480	0.480	0.480	0.480	0.480	0
2025-06-06	0.480	0.480	0.480	0.480	0.480	0
2025-06-05	0.480	0.480	0.480	0.480	0.480	0
2025-06-04	0.480	0.480	0.480	0.480	0.480	0
2025-06-03	0.480	0.480	0.480	0.480	0.480	0
2025-06-02	0.480	0.480	0.480	0.480	0.480	0
2025-05-30	0.480	0.480	0.480	0.480	0.480	0
2025-05-29	0.480	0.480	0.480	0.480	0.480	0
2025-05-28	0.480	0.480	0.480	0.480	0.480	0
2025-05-27	0.480	0.480	0.480	0.480	0.480	0
2025-05-26	0.480	0.480	0.480	0.480	0.480	0
2025-05-23	0.480	0.480	0.480	0.480	0.480	0
2025-05-22	0.480	0.480	0.480	0.480	0.480	0
2025-05-21	0.480	0.480	0.480	0.480	0.480	0
2025-05-20	0.480	0.480	0.480	0.480	0.480	0
2025-05-19	0.480	0.480	0.480	0.480	0.480	0
2025-05-16	0.500	0.500	0.480	0.480	0.480	1,980,000
2025-05-15	0.480	0.500	0.470	0.500	0.500	1,836,000
2025-05-14	0.475	0.480	0.470	0.470	0.470	509,600
2025-05-13	0.450	0.495	0.450	0.460	0.460	420,000

← NewerPage 6 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.