Ruifeng Power Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.670 | 1.820 | 1.660 | 1.670 | 1.641 | 400,000 |
| 2024-05-13 | 1.660 | 1.710 | 1.660 | 1.690 | 1.661 | 416,000 |
| 2024-05-10 | 1.730 | 1.730 | 1.670 | 1.680 | 1.651 | 420,000 |
| 2024-05-09 | 1.720 | 1.730 | 1.700 | 1.730 | 1.700 | 400,000 |
| 2024-05-08 | 1.730 | 1.890 | 1.700 | 1.720 | 1.690 | 402,000 |
| 2024-05-07 | 1.740 | 1.890 | 1.720 | 1.720 | 1.690 | 400,000 |
| 2024-05-06 | 1.760 | 1.860 | 1.720 | 1.740 | 1.710 | 426,000 |
| 2024-05-03 | 1.890 | 1.890 | 1.760 | 1.760 | 1.729 | 406,000 |
| 2024-05-02 | 1.930 | 1.930 | 1.840 | 1.900 | 1.867 | 400,000 |
| 2024-04-30 | 1.890 | 1.950 | 1.880 | 1.920 | 1.887 | 410,000 |
| 2024-04-29 | 1.880 | 1.900 | 1.760 | 1.900 | 1.867 | 428,000 |
| 2024-04-26 | 1.740 | 1.950 | 1.690 | 1.890 | 1.857 | 498,000 |
| 2024-04-25 | 1.770 | 1.770 | 1.680 | 1.740 | 1.710 | 428,000 |
| 2024-04-24 | 1.720 | 1.790 | 1.680 | 1.770 | 1.739 | 400,000 |
| 2024-04-23 | 1.730 | 1.770 | 1.690 | 1.730 | 1.700 | 580,000 |
| 2024-04-22 | 1.660 | 1.760 | 1.660 | 1.710 | 1.680 | 450,000 |
| 2024-04-19 | 1.860 | 1.980 | 1.650 | 1.710 | 1.680 | 1,652,000 |
| 2024-04-18 | 1.780 | 1.940 | 1.780 | 1.860 | 1.828 | 400,000 |
| 2024-04-17 | 1.910 | 1.940 | 1.850 | 1.880 | 1.847 | 400,000 |
| 2024-04-16 | 1.930 | 1.960 | 1.910 | 1.910 | 1.877 | 400,000 |
| 2024-04-15 | 1.950 | 1.950 | 1.920 | 1.930 | 1.896 | 400,000 |
| 2024-04-12 | 1.940 | 1.960 | 1.940 | 1.940 | 1.906 | 400,000 |
| 2024-04-11 | 1.900 | 1.970 | 1.900 | 1.940 | 1.906 | 402,000 |
| 2024-04-10 | 1.860 | 2.280 | 1.800 | 1.900 | 1.867 | 2,766,000 |
| 2024-04-09 | 1.940 | 2.150 | 1.800 | 1.860 | 1.828 | 836,000 |
| 2024-04-08 | 1.680 | 2.010 | 1.660 | 1.940 | 1.906 | 956,000 |
| 2024-04-05 | 1.690 | 1.690 | 1.680 | 1.680 | 1.651 | 100,000 |
| 2024-04-03 | 1.700 | 1.720 | 1.620 | 1.650 | 1.621 | 190,000 |
| 2024-04-02 | 1.900 | 1.910 | 1.670 | 1.670 | 1.641 | 206,000 |
| 2024-03-28 | 1.800 | 1.950 | 1.680 | 1.900 | 1.867 | 610,000 |
| 2024-03-27 | 1.680 | 1.780 | 1.650 | 1.780 | 1.749 | 490,000 |
| 2024-03-26 | 1.660 | 1.740 | 1.660 | 1.680 | 1.651 | 404,000 |
| 2024-03-25 | 1.690 | 1.740 | 1.640 | 1.660 | 1.631 | 406,000 |
| 2024-03-22 | 1.690 | 1.720 | 1.660 | 1.700 | 1.670 | 412,000 |
| 2024-03-21 | 1.730 | 1.730 | 1.670 | 1.680 | 1.651 | 4,904,000 |
| 2024-03-20 | 1.720 | 1.750 | 1.660 | 1.730 | 1.700 | 400,000 |
| 2024-03-19 | 1.720 | 1.770 | 1.670 | 1.720 | 1.690 | 686,000 |
| 2024-03-18 | 1.660 | 1.770 | 1.650 | 1.720 | 1.690 | 900,000 |
| 2024-03-15 | 1.680 | 1.690 | 1.660 | 1.660 | 1.631 | 982,000 |
| 2024-03-14 | 1.710 | 1.710 | 1.650 | 1.680 | 1.651 | 920,000 |
| 2024-03-13 | 1.770 | 1.790 | 1.650 | 1.710 | 1.680 | 496,000 |
| 2024-03-12 | 1.700 | 1.770 | 1.620 | 1.770 | 1.739 | 412,000 |
| 2024-03-11 | 1.670 | 1.710 | 1.650 | 1.710 | 1.680 | 8,620,000 |
| 2024-03-08 | 1.720 | 1.750 | 1.680 | 1.690 | 1.661 | 494,000 |
| 2024-03-07 | 1.790 | 1.850 | 1.720 | 1.750 | 1.720 | 558,000 |
| 2024-03-06 | 1.750 | 1.790 | 1.720 | 1.790 | 1.759 | 400,000 |
| 2024-03-05 | 1.690 | 1.750 | 1.600 | 1.750 | 1.720 | 400,000 |
| 2024-03-04 | 1.780 | 1.780 | 1.610 | 1.750 | 1.720 | 492,000 |
| 2024-03-01 | 1.850 | 1.870 | 1.780 | 1.800 | 1.769 | 474,000 |
| 2024-02-29 | 1.860 | 1.960 | 1.860 | 1.900 | 1.867 | 508,000 |
| 2024-02-28 | 2.000 | 2.010 | 1.870 | 1.950 | 1.916 | 470,000 |
| 2024-02-27 | 1.890 | 2.030 | 1.890 | 1.990 | 1.955 | 526,000 |
| 2024-02-26 | 1.940 | 2.050 | 1.940 | 2.000 | 1.965 | 524,000 |
| 2024-02-23 | 1.900 | 1.950 | 1.900 | 1.940 | 1.906 | 508,000 |
| 2024-02-22 | 1.800 | 1.930 | 1.800 | 1.920 | 1.887 | 602,000 |
| 2024-02-21 | 1.860 | 1.930 | 1.780 | 1.800 | 1.769 | 9,164,000 |
| 2024-02-20 | 1.810 | 1.900 | 1.790 | 1.800 | 1.769 | 478,000 |
| 2024-02-19 | 1.750 | 1.900 | 1.750 | 1.810 | 1.779 | 460,000 |
| 2024-02-16 | 1.810 | 1.950 | 1.760 | 1.760 | 1.729 | 508,000 |
| 2024-02-15 | 1.790 | 1.930 | 1.760 | 1.810 | 1.779 | 402,000 |
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.