China Ruifeng Renewable Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.640	0.640	0.630	0.640	0.640	1,044,000
2024-11-07	0.640	0.650	0.630	0.650	0.650	696,000
2024-11-06	0.650	0.660	0.610	0.660	0.660	3,580,800
2024-11-05	0.620	0.650	0.610	0.630	0.630	1,308,000
2024-11-04	0.650	0.660	0.610	0.610	0.610	1,896,000
2024-11-01	0.650	0.650	0.630	0.650	0.650	372,000
2024-10-31	0.640	0.650	0.620	0.650	0.650	720,000
2024-10-30	0.650	0.650	0.650	0.650	0.650	0
2024-10-29	0.630	0.650	0.630	0.650	0.650	264,000
2024-10-28	0.620	0.650	0.600	0.630	0.630	2,650,400
2024-10-25	0.630	0.650	0.620	0.650	0.650	720,000
2024-10-24	0.670	0.670	0.650	0.650	0.650	816,000
2024-10-23	0.660	0.680	0.630	0.680	0.680	1,044,000
2024-10-22	0.600	0.700	0.600	0.660	0.660	744,000
2024-10-21	0.690	0.700	0.600	0.600	0.600	4,794,000
2024-10-18	0.680	0.680	0.670	0.680	0.680	1,341,600
2024-10-17	0.680	0.680	0.660	0.680	0.680	1,272,000
2024-10-16	0.660	0.660	0.630	0.660	0.660	1,668,000
2024-10-15	0.610	0.630	0.600	0.620	0.620	252,000
2024-10-14	0.620	0.690	0.610	0.610	0.610	1,080,000
2024-10-10	0.620	0.630	0.610	0.610	0.610	672,000
2024-10-09	0.600	0.640	0.600	0.620	0.620	1,430,400
2024-10-08	0.640	0.660	0.610	0.620	0.620	3,466,400
2024-10-07	0.700	0.700	0.650	0.660	0.660	3,384,000
2024-10-04	0.600	0.700	0.570	0.700	0.700	2,826,800
2024-10-03	0.580	0.620	0.520	0.600	0.600	4,305,600
2024-10-02	0.670	0.670	0.570	0.580	0.580	12,492,000
2024-09-30	0.670	0.700	0.640	0.680	0.680	15,584,000
2024-09-27	0.690	0.690	0.660	0.670	0.670	3,192,000
2024-09-26	0.690	0.700	0.690	0.700	0.700	360,000
2024-09-25	0.700	0.730	0.650	0.690	0.690	15,398,000
2024-09-24	0.730	0.730	0.670	0.690	0.690	12,072,000
2024-09-23	0.750	0.760	0.720	0.730	0.730	5,029,600
2024-09-20	0.650	0.780	0.610	0.770	0.770	10,694,400
2024-09-19	0.690	0.690	0.650	0.650	0.650	17,908,800
2024-09-17	0.700	0.700	0.660	0.690	0.690	9,504,000
2024-09-16	0.690	0.700	0.650	0.700	0.700	6,696,000
2024-09-13	0.710	0.710	0.650	0.690	0.690	5,724,000
2024-09-12	0.700	0.710	0.690	0.710	0.710	6,103,000
2024-09-11	0.720	0.750	0.710	0.720	0.720	3,664,000
2024-09-10	0.710	0.720	0.700	0.720	0.720	5,540,000
2024-09-09	0.700	0.720	0.700	0.710	0.710	5,165,600
2024-09-05	0.680	0.700	0.680	0.700	0.700	2,112,000
2024-09-04	0.680	0.690	0.650	0.680	0.680	2,051,200
2024-09-03	0.710	0.710	0.640	0.680	0.680	18,814,800
2024-09-02	0.710	0.720	0.690	0.720	0.720	4,426,400
2024-08-30	0.700	0.740	0.690	0.730	0.730	12,569,200
2024-08-29	0.670	0.710	0.650	0.690	0.690	9,524,000
2024-08-28	0.580	0.650	0.580	0.650	0.650	11,182,400
2024-08-27	0.580	0.590	0.570	0.590	0.590	2,004,000
2024-08-26	0.570	0.580	0.570	0.580	0.580	672,000
2024-08-23	0.570	0.590	0.570	0.590	0.590	1,476,000
2024-08-22	0.580	0.590	0.560	0.570	0.570	5,256,000
2024-08-21	0.560	0.580	0.560	0.580	0.580	2,544,000
2024-08-20	0.550	0.570	0.540	0.550	0.550	1,716,000
2024-08-19	0.580	0.580	0.550	0.550	0.550	9,469,200
2024-08-16	0.580	0.610	0.550	0.590	0.590	6,984,000
2024-08-15	0.570	0.600	0.510	0.600	0.600	11,028,000
2024-08-14	0.580	0.580	0.550	0.560	0.560	8,744,800
2024-08-13	0.590	0.590	0.550	0.590	0.590	4,056,000

← NewerPage 9 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.