China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.460	0.460	0.445	0.450	0.450	1,080,000
2025-05-09	0.470	0.470	0.465	0.470	0.470	360,000
2025-05-08	0.470	0.475	0.460	0.475	0.475	372,000
2025-05-07	0.475	0.475	0.470	0.475	0.475	60,000
2025-05-06	0.475	0.475	0.465	0.465	0.465	732,000
2025-05-02	0.520	0.520	0.490	0.490	0.490	384,000
2025-04-30	0.475	0.510	0.470	0.500	0.500	564,000
2025-04-29	0.485	0.500	0.470	0.475	0.475	1,684,000
2025-04-28	0.475	0.485	0.470	0.485	0.485	1,344,000
2025-04-25	0.485	0.510	0.470	0.480	0.480	1,212,000
2025-04-24	0.470	0.500	0.455	0.495	0.495	1,092,000
2025-04-23	0.485	0.485	0.480	0.480	0.480	72,000
2025-04-22	0.490	0.490	0.480	0.480	0.480	336,000
2025-04-17	0.485	0.490	0.485	0.490	0.490	24,936
2025-04-16	0.510	0.510	0.485	0.495	0.495	104,000
2025-04-15	0.480	0.500	0.470	0.495	0.495	624,000
2025-04-14	0.550	0.550	0.480	0.490	0.490	278,000
2025-04-11	0.485	0.500	0.455	0.495	0.495	1,248,000
2025-04-10	0.520	0.550	0.480	0.490	0.490	1,428,000
2025-04-09	0.490	0.510	0.480	0.510	0.510	456,000
2025-04-08	0.495	0.520	0.485	0.510	0.510	132,000
2025-04-07	0.510	0.510	0.470	0.495	0.495	432,000
2025-04-03	0.510	0.510	0.510	0.510	0.510	0
2025-04-02	0.510	0.510	0.510	0.510	0.510	0
2025-04-01	0.500	0.510	0.495	0.495	0.495	300,000
2025-03-31	0.510	0.510	0.490	0.510	0.510	2,316,000
2025-03-28	0.510	0.520	0.500	0.520	0.520	1,362,400
2025-03-27	0.540	0.560	0.510	0.540	0.540	1,980,000
2025-03-26	0.540	0.580	0.540	0.580	0.580	576,000
2025-03-25	0.550	0.550	0.520	0.540	0.540	48,000
2025-03-24	0.550	0.550	0.520	0.520	0.520	228,000
2025-03-21	0.530	0.540	0.510	0.540	0.540	1,344,400
2025-03-20	0.550	0.550	0.520	0.550	0.550	2,168,000
2025-03-19	0.510	0.550	0.510	0.540	0.540	708,800
2025-03-18	0.510	0.520	0.500	0.500	0.500	1,068,000
2025-03-17	0.495	0.500	0.490	0.495	0.495	516,000
2025-03-14	0.500	0.500	0.485	0.495	0.495	696,000
2025-03-13	0.500	0.500	0.490	0.495	0.495	348,000
2025-03-12	0.500	0.510	0.500	0.500	0.500	360,000
2025-03-11	0.510	0.510	0.495	0.500	0.500	492,000
2025-03-10	0.520	0.520	0.520	0.520	0.520	0
2025-03-07	0.510	0.520	0.500	0.510	0.510	600,000
2025-03-06	0.520	0.520	0.520	0.520	0.520	648,000
2025-03-05	0.520	0.520	0.510	0.520	0.520	183,200
2025-03-04	0.510	0.520	0.500	0.510	0.510	528,000
2025-03-03	0.490	0.510	0.490	0.510	0.510	876,000
2025-02-28	0.490	0.500	0.485	0.490	0.490	1,224,000
2025-02-27	0.490	0.500	0.485	0.485	0.485	3,260,200
2025-02-26	0.495	0.500	0.490	0.500	0.500	2,652,000
2025-02-25	0.500	0.510	0.490	0.500	0.500	1,916,000
2025-02-24	0.510	0.510	0.490	0.500	0.500	3,708,000
2025-02-21	0.520	0.530	0.490	0.510	0.510	6,279,200
2025-02-20	0.520	0.530	0.510	0.510	0.510	1,332,000
2025-02-19	0.520	0.530	0.500	0.530	0.530	504,000
2025-02-18	0.530	0.540	0.500	0.520	0.520	500,000
2025-02-17	0.510	0.530	0.500	0.530	0.530	732,000
2025-02-14	0.520	0.550	0.500	0.500	0.500	1,452,000
2025-02-13	0.540	0.550	0.510	0.520	0.520	1,032,000
2025-02-12	0.540	0.540	0.500	0.500	0.500	6,396,000
2025-02-11	0.550	0.550	0.530	0.540	0.540	1,105,600

← NewerPage 7 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.