China Risun Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	4.680	4.860	4.640	4.820	4.297	4,141,448
2021-12-02	4.750	4.770	4.650	4.650	4.146	2,622,000
2021-12-01	4.780	4.920	4.660	4.750	4.235	5,163,032
2021-11-30	4.710	4.820	4.670	4.750	4.235	5,610,000
2021-11-29	4.620	4.730	4.500	4.640	4.137	4,085,000
2021-11-26	4.710	4.870	4.600	4.660	4.155	4,743,000
2021-11-25	4.690	4.730	4.650	4.710	4.199	3,583,000
2021-11-24	4.620	4.740	4.620	4.690	4.181	3,514,000
2021-11-23	4.670	4.730	4.570	4.640	4.137	3,842,344
2021-11-22	4.700	4.700	4.580	4.620	4.119	3,915,000
2021-11-19	4.660	4.710	4.600	4.650	4.146	4,514,000
2021-11-18	4.620	4.710	4.580	4.660	4.155	3,729,000
2021-11-17	4.700	4.730	4.560	4.630	4.128	4,699,000
2021-11-16	4.740	4.740	4.610	4.630	4.128	4,318,000
2021-11-15	4.700	4.770	4.670	4.740	4.226	4,662,000
2021-11-12	4.850	4.850	4.650	4.720	4.208	4,369,000
2021-11-11	4.600	4.840	4.560	4.820	4.297	5,253,000
2021-11-10	4.600	4.640	4.500	4.550	4.056	5,317,000
2021-11-09	4.600	4.630	4.550	4.600	4.101	5,309,000
2021-11-08	4.600	4.670	4.530	4.600	4.101	4,432,448
2021-11-05	4.630	4.650	4.510	4.530	4.039	5,715,000
2021-11-04	4.610	4.680	4.570	4.630	4.128	4,313,000
2021-11-03	4.600	4.690	4.550	4.610	4.110	9,356,000
2021-11-02	4.680	4.870	4.580	4.590	4.092	6,679,000
2021-11-01	4.730	4.730	4.580	4.610	4.110	4,706,448
2021-10-29	4.600	4.740	4.550	4.720	4.208	7,588,000
2021-10-28	4.670	4.730	4.530	4.580	4.083	4,641,000
2021-10-27	4.810	4.810	4.560	4.670	4.163	7,230,448
2021-10-26	4.820	4.900	4.720	4.810	4.288	5,891,448
2021-10-25	4.860	4.860	4.750	4.780	4.262	5,546,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.