China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.540	1.615	1.535	1.605	1.605	4,592,000
2026-10-22	1.600	1.600	1.530	1.540	1.540	3,452,140
2026-10-21	1.615	1.615	1.590	1.610	1.610	2,592,000
2026-10-20	1.605	1.620	1.595	1.605	1.605	2,261,000
2026-10-16	1.615	1.620	1.585	1.605	1.605	2,855,000
2026-10-15	1.570	1.600	1.565	1.585	1.585	4,774,000
2026-10-14	1.610	1.630	1.600	1.605	1.605	1,879,000
2026-10-13	1.610	1.615	1.570	1.605	1.605	2,318,000
2026-10-12	1.645	1.670	1.595	1.600	1.600	4,752,978
2026-10-09	1.655	1.680	1.625	1.645	1.645	6,284,000
2026-10-08	1.695	1.730	1.630	1.645	1.645	3,071,000
2026-10-07	1.730	1.760	1.680	1.740	1.740	6,426,000
2026-10-06	1.770	1.770	1.660	1.695	1.695	5,305,000
2026-10-05	1.655	1.710	1.655	1.660	1.660	4,095,000
2026-10-02	1.730	1.730	1.645	1.665	1.665	747,000
2026-09-30	1.610	1.690	1.610	1.665	1.665	6,245,142
2026-09-29	1.630	1.650	1.615	1.620	1.620	4,268,000
2026-09-28	1.605	1.670	1.565	1.650	1.650	9,132,000
2026-09-25	1.585	1.625	1.545	1.615	1.615	3,181,000
2026-09-24	1.645	1.645	1.585	1.600	1.600	9,241,000
2026-09-23	1.715	1.715	1.615	1.620	1.620	10,858,000
2026-09-22	1.750	1.750	1.690	1.700	1.700	10,141,000
2026-09-21	1.770	1.780	1.725	1.750	1.750	12,049,500
2026-09-18	1.780	1.795	1.755	1.775	1.775	11,126,500
2026-09-17	1.825	1.825	1.765	1.795	1.795	4,514,000
2026-09-16	1.760	1.810	1.760	1.800	1.800	6,411,000
2026-09-15	1.790	1.810	1.755	1.765	1.765	10,775,000
2026-09-14	1.860	1.860	1.775	1.800	1.800	13,680,000
2026-09-11	1.930	1.950	1.820	1.860	1.860	19,070,000
2026-09-10	1.905	2.030	1.905	1.930	1.930	16,611,000
2026-09-09	1.950	2.010	1.925	1.990	1.973	27,782,000
2026-09-08	1.905	1.955	1.900	1.930	1.914	20,807,000
2026-09-07	1.885	1.920	1.875	1.905	1.889	19,930,000
2026-09-04	1.855	1.900	1.845	1.885	1.869	38,011,406
2026-09-03	1.890	1.895	1.830	1.840	1.825	27,261,000
2026-09-02	2.080	2.080	1.885	1.890	1.874	22,043,000
2026-09-01	2.000	2.075	1.990	2.035	2.018	52,922,000
2026-08-31	2.050	2.060	1.985	2.010	1.993	25,815,000
2026-08-28	2.050	2.060	1.990	2.045	2.028	33,690,000
2026-08-27	1.960	2.010	1.905	1.995	1.978	17,219,111
2026-08-26	1.925	1.985	1.900	1.915	1.899	10,062,000
2026-08-25	1.985	2.025	1.960	1.970	1.954	28,403,000
2026-08-24	1.925	2.015	1.925	1.990	1.973	24,955,000
2026-08-21	1.985	2.005	1.950	1.985	1.968	37,540,000
2026-08-20	1.920	1.960	1.905	1.950	1.934	29,978,000
2026-08-19	1.840	1.945	1.835	1.920	1.904	32,005,000
2026-08-18	1.830	1.860	1.815	1.850	1.835	29,208,000
2026-08-17	1.860	1.860	1.820	1.820	1.805	8,667,000
2026-08-14	1.875	1.890	1.840	1.840	1.825	10,669,000
2026-08-13	1.885	1.910	1.850	1.895	1.879	23,297,672
2026-08-12	1.865	1.895	1.810	1.885	1.869	32,762,000
2026-08-11	2.085	2.085	1.845	1.860	1.844	36,566,000
2026-08-10	2.000	2.085	1.975	2.065	2.048	38,461,000
2026-08-07	1.995	1.995	1.935	1.985	1.968	26,955,000
2026-08-06	1.930	1.995	1.915	1.975	1.958	35,686,000
2026-08-05	1.850	1.935	1.845	1.920	1.904	27,885,000
2026-08-04	1.805	1.860	1.805	1.855	1.839	21,193,000
2026-08-03	1.850	1.850	1.780	1.825	1.810	17,051,492
2026-07-31	1.840	1.860	1.830	1.850	1.835	6,406,000
2026-07-30	1.910	1.910	1.830	1.840	1.825	17,662,000

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0167 HKD
2026-06-08	0.0022 HKD
2025-09-08	0.0022 HKD
2025-06-09	0.0240 HKD
2024-09-09	0.0085 HKD
2024-06-07	0.0132 HKD
2023-09-11	0.0535 HKD
2023-06-12	0.0100 HKD
2022-09-09	0.1409 HKD
2022-06-14	0.0770 HKD
2021-09-08	0.1470 HKD
2021-06-10	0.1248 HKD
2020-09-10	0.0292 HKD
2020-07-06	0.0420 HKD
2019-11-01	0.0689 HKD
2019-07-04	0.1744 HKD

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