Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.690	1.790	1.660	1.680	1.651	494,000
2023-11-15	1.660	1.700	1.660	1.690	1.661	422,000
2023-11-14	1.640	1.670	1.600	1.660	1.631	652,000
2023-11-13	1.620	1.680	1.570	1.640	1.612	486,000
2023-11-10	1.620	1.680	1.590	1.610	1.582	510,000
2023-11-09	1.590	1.680	1.580	1.630	1.602	434,000
2023-11-08	1.560	1.620	1.500	1.590	1.562	1,904,000
2023-11-07	1.520	1.680	1.460	1.560	1.533	1,500,000
2023-11-06	1.500	1.540	1.500	1.530	1.503	424,000
2023-11-03	1.500	1.600	1.500	1.510	1.484	1,316,000
2023-11-02	1.500	1.530	1.430	1.480	1.454	1,298,000
2023-11-01	1.520	1.540	1.430	1.480	1.454	1,720,000
2023-10-31	1.570	1.590	1.450	1.510	1.484	432,000
2023-10-30	1.530	1.590	1.450	1.580	1.553	430,000
2023-10-27	1.560	1.560	1.500	1.530	1.503	440,000
2023-10-26	1.520	1.550	1.480	1.540	1.513	404,000
2023-10-25	1.540	1.550	1.410	1.510	1.484	406,000
2023-10-24	1.580	1.580	1.460	1.490	1.464	402,000
2023-10-20	1.590	1.590	1.520	1.520	1.494	424,000
2023-10-19	1.580	1.630	1.570	1.610	1.567	400,000
2023-10-18	1.470	1.600	1.470	1.590	1.548	410,000
2023-10-17	1.450	1.570	1.420	1.490	1.450	434,000
2023-10-16	1.490	1.490	1.400	1.440	1.402	446,000
2023-10-13	1.470	1.600	1.420	1.450	1.412	416,000
2023-10-12	1.500	1.500	1.500	1.500	1.460	10,000
2023-10-11	1.600	1.600	1.600	1.600	1.558	8,000
2023-10-10	1.400	1.620	1.400	1.600	1.558	258,000
2023-10-09	1.110	1.600	1.110	1.600	1.558	4,000
2023-10-06	1.620	1.620	1.620	1.620	1.577	0
2023-10-05	1.620	1.620	1.620	1.620	1.577	0
2023-10-04	1.630	1.630	1.630	1.630	1.587	0
2023-10-03	1.560	1.680	1.560	1.650	1.606	484,000
2023-09-29	1.440	1.540	1.410	1.540	1.499	2,690,000
2023-09-28	1.500	1.570	1.460	1.510	1.470	424,000
2023-09-27	1.480	1.530	1.470	1.470	1.431	414,000
2023-09-26	1.480	1.550	1.460	1.480	1.441	440,000
2023-09-25	1.370	1.520	1.350	1.520	1.480	416,000
2023-09-22	1.650	1.650	1.500	1.540	1.499	1,594,000
2023-09-21	1.500	1.600	1.500	1.570	1.528	436,000
2023-09-20	1.430	1.570	1.380	1.570	1.528	526,000
2023-09-19	1.450	1.510	1.400	1.440	1.402	402,000
2023-09-18	1.430	1.500	1.380	1.400	1.363	438,000
2023-09-15	1.420	1.450	1.410	1.440	1.402	420,000
2023-09-14	1.510	1.510	1.390	1.420	1.382	70,000
2023-09-13	1.530	1.530	1.530	1.530	1.489	0
2023-09-12	1.530	1.530	1.530	1.530	1.489	0
2023-09-11	1.530	1.530	1.530	1.530	1.489	0
2023-09-07	1.530	1.530	1.530	1.530	1.489	0
2023-09-06	1.580	1.580	1.480	1.530	1.489	86,000
2023-09-05	1.510	1.580	1.500	1.540	1.499	224,000
2023-09-04	1.680	1.680	1.620	1.650	1.606	48,000
2023-08-31	1.700	1.740	1.630	1.690	1.645	386,000
2023-08-30	1.730	1.780	1.570	1.670	1.626	502,000
2023-08-29	1.470	1.690	1.460	1.690	1.645	1,112,000
2023-08-28	1.540	1.620	1.540	1.570	1.528	418,000
2023-08-25	1.410	1.620	1.410	1.530	1.489	368,000
2023-08-24	1.530	1.660	1.530	1.560	1.519	524,000
2023-08-23	1.450	1.580	1.450	1.550	1.509	452,000
2023-08-22	1.400	1.570	1.400	1.520	1.480	396,000
2023-08-21	1.350	1.500	1.350	1.490	1.450	376,000

← NewerPage 13 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.