Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.790	1.930	1.760	1.810	1.779	402,000
2024-02-14	1.870	1.980	1.800	1.800	1.769	436,000
2024-02-09	1.870	1.900	1.780	1.870	1.838	290,000
2024-02-08	1.860	1.900	1.800	1.870	1.838	400,000
2024-02-07	1.830	1.910	1.810	1.860	1.828	404,000
2024-02-06	1.930	1.980	1.800	1.850	1.818	416,000
2024-02-05	1.900	1.990	1.780	1.930	1.896	532,000
2024-02-02	1.970	2.060	1.880	1.930	1.896	508,000
2024-02-01	1.900	1.980	1.890	1.970	1.936	410,000
2024-01-31	1.900	1.910	1.880	1.910	1.877	420,000
2024-01-30	1.900	1.930	1.870	1.910	1.877	406,000
2024-01-29	1.880	1.940	1.850	1.900	1.867	406,000
2024-01-26	1.900	1.920	1.840	1.880	1.847	444,000
2024-01-25	1.830	1.900	1.830	1.900	1.867	422,000
2024-01-24	1.810	1.860	1.810	1.830	1.798	404,000
2024-01-23	1.760	1.840	1.760	1.810	1.779	436,000
2024-01-22	1.830	1.890	1.740	1.760	1.729	612,000
2024-01-19	1.770	1.850	1.680	1.810	1.779	408,000
2024-01-18	1.700	1.820	1.700	1.770	1.739	444,000
2024-01-17	1.720	1.830	1.700	1.760	1.729	466,000
2024-01-16	1.750	1.830	1.730	1.730	1.700	554,000
2024-01-15	1.750	1.820	1.750	1.750	1.720	410,000
2024-01-12	1.740	1.840	1.700	1.750	1.720	400,000
2024-01-11	1.700	1.740	1.660	1.740	1.710	426,000
2024-01-10	1.690	1.720	1.650	1.700	1.670	402,000
2024-01-09	1.740	1.770	1.680	1.690	1.661	414,000
2024-01-08	1.830	1.830	1.680	1.780	1.749	540,000
2024-01-05	1.680	1.890	1.630	1.830	1.798	400,000
2024-01-04	1.680	1.680	1.600	1.680	1.651	416,000
2024-01-03	1.680	1.770	1.670	1.690	1.661	402,000
2024-01-02	1.680	1.690	1.610	1.680	1.651	430,000
2023-12-29	1.680	1.730	1.670	1.680	1.651	404,000
2023-12-28	1.700	1.750	1.680	1.680	1.651	402,000
2023-12-27	1.690	1.760	1.690	1.700	1.670	404,000
2023-12-22	1.650	1.700	1.650	1.690	1.661	402,000
2023-12-21	1.630	1.680	1.600	1.650	1.621	402,000
2023-12-20	1.650	1.690	1.620	1.630	1.602	418,000
2023-12-19	1.660	1.680	1.610	1.650	1.621	408,000
2023-12-18	1.710	1.710	1.660	1.660	1.631	400,000
2023-12-15	1.660	1.720	1.660	1.720	1.690	402,000
2023-12-14	1.660	1.700	1.620	1.670	1.641	408,000
2023-12-13	1.650	1.700	1.590	1.650	1.621	408,000
2023-12-12	1.680	1.710	1.650	1.650	1.621	434,000
2023-12-11	1.590	1.680	1.580	1.680	1.651	418,000
2023-12-08	1.640	1.700	1.600	1.600	1.572	406,000
2023-12-07	1.660	1.660	1.570	1.650	1.621	408,000
2023-12-06	1.780	1.780	1.660	1.700	1.670	400,000
2023-12-05	1.750	1.780	1.700	1.770	1.739	412,000
2023-12-04	1.690	1.750	1.650	1.750	1.720	402,000
2023-12-01	1.730	1.740	1.680	1.680	1.651	400,000
2023-11-30	1.720	1.750	1.660	1.730	1.700	442,000
2023-11-29	1.790	1.790	1.690	1.720	1.690	420,000
2023-11-28	1.790	1.800	1.740	1.790	1.759	406,000
2023-11-27	1.780	1.800	1.650	1.800	1.769	414,000
2023-11-24	1.790	1.810	1.490	1.790	1.759	470,000
2023-11-23	1.710	1.860	1.640	1.790	1.759	552,000
2023-11-22	1.770	1.770	1.670	1.710	1.680	470,000
2023-11-21	1.760	1.860	1.760	1.780	1.749	562,000
2023-11-20	1.720	1.800	1.710	1.760	1.729	636,000
2023-11-17	1.680	1.740	1.680	1.700	1.670	466,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.