China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.570	0.570	0.550	0.570	0.570	2,473,600
2025-02-07	0.560	0.580	0.560	0.570	0.570	96,000
2025-02-06	0.550	0.600	0.550	0.560	0.560	312,800
2025-02-05	0.570	0.580	0.530	0.550	0.550	2,448,000
2025-02-04	0.600	0.600	0.570	0.570	0.570	2,988,000
2025-02-03	0.600	0.600	0.600	0.600	0.600	0
2025-01-28	0.600	0.600	0.600	0.600	0.600	0
2025-01-27	0.600	0.600	0.590	0.600	0.600	396,000
2025-01-24	0.600	0.600	0.580	0.600	0.600	1,332,000
2025-01-23	0.610	0.610	0.590	0.600	0.600	1,795,200
2025-01-22	0.610	0.620	0.580	0.620	0.620	9,792,000
2025-01-21	0.620	0.620	0.610	0.610	0.610	420,000
2025-01-20	0.610	0.630	0.610	0.610	0.610	288,000
2025-01-17	0.630	0.630	0.630	0.630	0.630	0
2025-01-16	0.620	0.640	0.620	0.640	0.640	504,000
2025-01-15	0.620	0.640	0.610	0.610	0.610	240,000
2025-01-14	0.630	0.640	0.620	0.640	0.640	189,600
2025-01-13	0.640	0.640	0.610	0.640	0.640	1,524,000
2025-01-10	0.620	0.630	0.600	0.630	0.630	420,000
2025-01-09	0.620	0.620	0.620	0.620	0.620	12,000
2025-01-08	0.630	0.640	0.620	0.630	0.630	492,000
2025-01-07	0.630	0.630	0.630	0.630	0.630	60,000
2025-01-06	0.630	0.640	0.610	0.640	0.640	264,000
2025-01-03	0.680	0.700	0.610	0.630	0.630	2,748,000
2025-01-02	0.650	0.650	0.650	0.650	0.650	0
2024-12-31	0.650	0.650	0.650	0.650	0.650	0
2024-12-30	0.650	0.650	0.650	0.650	0.650	12,000
2024-12-27	0.650	0.650	0.630	0.640	0.640	216,000
2024-12-24	0.650	0.650	0.650	0.650	0.650	0
2024-12-23	0.640	0.650	0.640	0.650	0.650	24,000
2024-12-20	0.660	0.660	0.660	0.660	0.660	0
2024-12-19	0.650	0.660	0.650	0.660	0.660	1,848,000
2024-12-18	0.650	0.650	0.650	0.650	0.650	0
2024-12-17	0.640	0.640	0.630	0.640	0.640	432,000
2024-12-16	0.620	0.660	0.620	0.660	0.660	1,548,000
2024-12-13	0.650	0.650	0.620	0.620	0.620	2,388,000
2024-12-12	0.670	0.670	0.640	0.670	0.670	1,032,000
2024-12-11	0.670	0.670	0.670	0.670	0.670	0
2024-12-10	0.660	0.670	0.650	0.670	0.670	904,000
2024-12-09	0.660	0.670	0.650	0.660	0.660	1,320,000
2024-12-06	0.670	0.680	0.660	0.670	0.670	1,092,000
2024-12-05	0.650	0.660	0.640	0.660	0.660	756,000
2024-12-04	0.650	0.660	0.650	0.650	0.650	40,000
2024-12-03	0.650	0.660	0.640	0.650	0.650	872,800
2024-12-02	0.660	0.660	0.650	0.650	0.650	180,000
2024-11-29	0.670	0.670	0.640	0.660	0.660	816,000
2024-11-28	0.700	0.700	0.670	0.670	0.670	2,064,000
2024-11-27	0.680	0.700	0.680	0.700	0.700	1,369,600
2024-11-26	0.700	0.710	0.680	0.700	0.700	1,348,000
2024-11-25	0.690	0.700	0.690	0.700	0.700	3,180,000
2024-11-22	0.680	0.690	0.680	0.690	0.690	1,792,000
2024-11-21	0.670	0.680	0.670	0.680	0.680	168,000
2024-11-20	0.670	0.680	0.670	0.680	0.680	408,000
2024-11-19	0.660	0.680	0.660	0.670	0.670	2,700,000
2024-11-18	0.660	0.660	0.650	0.660	0.660	1,896,000
2024-11-15	0.640	0.660	0.640	0.640	0.640	2,807,200
2024-11-14	0.630	0.640	0.620	0.640	0.640	960,000
2024-11-13	0.630	0.650	0.620	0.630	0.630	780,000
2024-11-12	0.630	0.630	0.630	0.630	0.630	852,000
2024-11-11	0.630	0.640	0.620	0.640	0.640	3,096,000

← NewerPage 8 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.