Ruifeng Power Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.580 | 1.600 | 1.550 | 1.590 | 1.577 | 184,000 |
| 2024-08-08 | 1.600 | 1.620 | 1.600 | 1.620 | 1.607 | 102,000 |
| 2024-08-07 | 1.750 | 1.750 | 1.580 | 1.580 | 1.567 | 386,000 |
| 2024-08-06 | 1.730 | 1.780 | 1.660 | 1.780 | 1.765 | 400,000 |
| 2024-08-05 | 1.700 | 1.730 | 1.630 | 1.730 | 1.716 | 410,000 |
| 2024-08-02 | 1.660 | 1.710 | 1.630 | 1.670 | 1.656 | 400,000 |
| 2024-08-01 | 1.650 | 1.720 | 1.610 | 1.660 | 1.646 | 406,000 |
| 2024-07-31 | 1.600 | 1.640 | 1.600 | 1.640 | 1.627 | 418,000 |
| 2024-07-30 | 1.620 | 1.660 | 1.590 | 1.590 | 1.577 | 410,000 |
| 2024-07-29 | 1.640 | 1.640 | 1.590 | 1.620 | 1.607 | 400,000 |
| 2024-07-26 | 1.630 | 1.660 | 1.610 | 1.640 | 1.627 | 400,000 |
| 2024-07-25 | 1.660 | 1.660 | 1.600 | 1.610 | 1.597 | 402,000 |
| 2024-07-24 | 1.670 | 1.700 | 1.600 | 1.660 | 1.646 | 400,000 |
| 2024-07-23 | 1.640 | 1.670 | 1.600 | 1.640 | 1.627 | 404,000 |
| 2024-07-22 | 1.680 | 1.680 | 1.600 | 1.630 | 1.617 | 400,000 |
| 2024-07-19 | 1.720 | 1.720 | 1.660 | 1.680 | 1.666 | 400,000 |
| 2024-07-18 | 1.720 | 1.720 | 1.620 | 1.710 | 1.696 | 418,000 |
| 2024-07-17 | 1.720 | 1.750 | 1.680 | 1.710 | 1.696 | 402,000 |
| 2024-07-16 | 1.740 | 1.740 | 1.720 | 1.730 | 1.716 | 400,000 |
| 2024-07-15 | 1.790 | 1.790 | 1.680 | 1.740 | 1.726 | 400,000 |
| 2024-07-12 | 1.760 | 1.770 | 1.730 | 1.750 | 1.736 | 438,000 |
| 2024-07-11 | 1.750 | 1.790 | 1.740 | 1.760 | 1.746 | 504,000 |
| 2024-07-10 | 1.730 | 1.770 | 1.710 | 1.750 | 1.736 | 2,768,000 |
| 2024-07-09 | 1.750 | 1.760 | 1.720 | 1.720 | 1.706 | 1,406,000 |
| 2024-07-08 | 1.730 | 1.750 | 1.700 | 1.750 | 1.736 | 3,008,000 |
| 2024-07-05 | 1.730 | 1.730 | 1.700 | 1.720 | 1.706 | 890,000 |
| 2024-07-04 | 1.750 | 1.750 | 1.690 | 1.710 | 1.696 | 950,000 |
| 2024-07-03 | 1.850 | 1.850 | 1.670 | 1.720 | 1.706 | 1,252,000 |
| 2024-07-02 | 1.920 | 1.920 | 1.690 | 1.870 | 1.855 | 962,000 |
| 2024-06-28 | 1.900 | 1.940 | 1.760 | 1.920 | 1.904 | 234,000 |
| 2024-06-27 | 1.740 | 1.900 | 1.730 | 1.860 | 1.845 | 152,000 |
| 2024-06-26 | 1.780 | 1.780 | 1.690 | 1.710 | 1.696 | 402,000 |
| 2024-06-25 | 1.800 | 1.820 | 1.760 | 1.800 | 1.785 | 400,000 |
| 2024-06-24 | 1.860 | 1.860 | 1.780 | 1.810 | 1.795 | 400,000 |
| 2024-06-21 | 1.800 | 1.860 | 1.760 | 1.860 | 1.845 | 412,000 |
| 2024-06-20 | 1.850 | 1.850 | 1.780 | 1.800 | 1.785 | 400,000 |
| 2024-06-19 | 1.820 | 1.890 | 1.800 | 1.850 | 1.835 | 446,000 |
| 2024-06-18 | 1.790 | 1.870 | 1.790 | 1.870 | 1.855 | 436,000 |
| 2024-06-17 | 1.680 | 1.840 | 1.680 | 1.790 | 1.775 | 428,000 |
| 2024-06-14 | 1.650 | 1.720 | 1.650 | 1.680 | 1.666 | 12,138,000 |
| 2024-06-13 | 1.710 | 1.730 | 1.620 | 1.620 | 1.592 | 1,200,000 |
| 2024-06-12 | 1.730 | 1.760 | 1.620 | 1.710 | 1.680 | 514,000 |
| 2024-06-11 | 1.700 | 1.820 | 1.700 | 1.730 | 1.700 | 428,000 |
| 2024-06-07 | 1.730 | 1.740 | 1.660 | 1.700 | 1.670 | 468,000 |
| 2024-06-06 | 1.720 | 1.800 | 1.720 | 1.730 | 1.700 | 400,000 |
| 2024-06-05 | 1.720 | 1.770 | 1.720 | 1.720 | 1.690 | 400,000 |
| 2024-06-04 | 1.700 | 1.760 | 1.700 | 1.720 | 1.690 | 402,000 |
| 2024-06-03 | 1.720 | 1.740 | 1.700 | 1.710 | 1.680 | 594,000 |
| 2024-05-31 | 1.730 | 1.860 | 1.720 | 1.720 | 1.690 | 400,000 |
| 2024-05-30 | 1.730 | 1.750 | 1.730 | 1.730 | 1.700 | 400,000 |
| 2024-05-29 | 1.730 | 1.760 | 1.720 | 1.730 | 1.700 | 400,000 |
| 2024-05-28 | 1.730 | 1.760 | 1.720 | 1.730 | 1.700 | 400,000 |
| 2024-05-27 | 1.710 | 1.790 | 1.700 | 1.730 | 1.700 | 1,792,000 |
| 2024-05-24 | 1.700 | 1.750 | 1.700 | 1.730 | 1.700 | 866,000 |
| 2024-05-23 | 1.700 | 1.810 | 1.700 | 1.740 | 1.710 | 2,458,000 |
| 2024-05-22 | 1.740 | 1.800 | 1.730 | 1.730 | 1.700 | 2,066,000 |
| 2024-05-21 | 1.740 | 1.830 | 1.690 | 1.720 | 1.690 | 2,982,000 |
| 2024-05-20 | 1.710 | 1.750 | 1.680 | 1.740 | 1.710 | 400,000 |
| 2024-05-17 | 1.680 | 1.810 | 1.670 | 1.710 | 1.680 | 438,000 |
| 2024-05-16 | 1.670 | 1.750 | 1.670 | 1.680 | 1.651 | 1,314,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0300 HKD |
| 2025-06-16 | 0.0200 HKD |
| 2024-06-14 | 0.0150 HKD |
| 2023-10-20 | 0.0150 HKD |
| 2022-10-20 | 0.0170 HKD |
| 2021-09-23 | 0.0300 HKD |
| 2020-09-21 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.