Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.330	1.430	1.330	1.400	1.363	406,000
2023-08-17	1.390	1.400	1.300	1.320	1.285	432,000
2023-08-16	1.330	1.410	1.330	1.390	1.353	530,000
2023-08-15	1.350	1.440	1.270	1.370	1.334	844,000
2023-08-14	1.330	1.370	1.230	1.340	1.304	528,000
2023-08-11	1.340	1.340	1.340	1.340	1.304	0
2023-08-10	1.420	1.420	1.300	1.340	1.304	622,000
2023-08-09	1.400	1.400	1.380	1.380	1.343	88,000
2023-08-08	1.410	1.500	1.410	1.460	1.421	14,000
2023-08-07	1.420	1.420	1.420	1.420	1.382	0
2023-08-04	1.420	1.420	1.420	1.420	1.382	20,000
2023-08-03	1.450	1.450	1.450	1.450	1.412	0
2023-08-02	1.450	1.450	1.450	1.450	1.412	0
2023-08-01	1.360	1.550	1.360	1.450	1.412	644,000
2023-07-31	1.330	1.500	1.330	1.500	1.460	1,240,000
2023-07-28	1.390	1.450	1.320	1.380	1.343	810,000
2023-07-27	1.320	1.690	1.320	1.420	1.382	804,000
2023-07-26	1.410	1.570	1.410	1.460	1.421	1,068,000
2023-07-25	1.410	1.420	1.360	1.410	1.373	914,000
2023-07-24	1.410	1.480	1.410	1.420	1.382	800,000
2023-07-21	1.360	1.540	1.360	1.450	1.412	1,002,000
2023-07-20	1.290	1.500	1.220	1.460	1.421	1,030,000
2023-07-19	1.350	1.390	1.200	1.370	1.334	872,000
2023-07-18	1.430	1.430	1.350	1.390	1.353	858,000
2023-07-14	1.600	1.600	1.600	1.600	1.558	0
2023-07-13	1.680	1.680	1.600	1.600	1.558	8,000
2023-07-12	1.640	1.640	1.630	1.630	1.587	8,000
2023-07-11	1.540	1.650	1.540	1.600	1.558	128,000
2023-07-10	1.500	1.550	1.500	1.530	1.489	376,000
2023-07-07	1.400	1.400	1.400	1.400	1.363	7,514,000
2023-07-06	1.400	1.400	1.400	1.400	1.363	2,000
2023-07-05	1.370	1.550	1.370	1.400	1.363	900,000
2023-07-04	1.300	1.300	1.290	1.290	1.256	274,000
2023-07-03	1.220	1.310	1.220	1.300	1.266	166,000
2023-06-30	1.190	1.230	1.190	1.230	1.197	20,000
2023-06-29	1.270	1.270	1.270	1.270	1.236	0
2023-06-28	1.230	1.270	1.230	1.270	1.236	116,000
2023-06-27	1.160	1.220	1.160	1.190	1.158	154,000
2023-06-26	1.400	1.400	1.250	1.260	1.227	878,000
2023-06-23	1.280	1.430	1.260	1.380	1.343	992,000
2023-06-21	1.220	1.460	1.220	1.330	1.295	25,240,000
2023-06-20	1.190	1.360	1.150	1.180	1.149	1,106,000
2023-06-19	1.160	1.210	1.150	1.210	1.178	466,000
2023-06-16	1.050	1.180	1.050	1.180	1.149	9,478,000
2023-06-15	1.150	1.200	1.020	1.150	1.120	450,000
2023-06-14	1.090	1.190	1.090	1.150	1.120	554,000
2023-06-13	1.080	1.170	1.080	1.160	1.129	476,000
2023-06-12	1.090	1.190	1.020	1.060	1.032	598,000
2023-06-09	0.950	1.090	0.920	1.090	1.061	694,000
2023-06-08	0.900	0.940	0.900	0.940	0.915	428,000
2023-06-07	0.880	0.930	0.880	0.900	0.876	460,000
2023-06-06	0.870	0.880	0.860	0.880	0.857	432,000
2023-06-05	0.880	0.880	0.840	0.870	0.847	450,000
2023-06-02	0.900	0.900	0.860	0.880	0.857	422,000
2023-06-01	0.900	0.960	0.870	0.890	0.866	438,000
2023-05-31	0.890	0.890	0.890	0.890	0.866	0
2023-05-30	0.890	0.890	0.890	0.890	0.866	4,000
2023-05-29	0.870	0.870	0.870	0.870	0.847	0
2023-05-25	0.870	0.870	0.870	0.870	0.847	0
2023-05-24	0.950	0.960	0.870	0.870	0.847	18,000

← NewerPage 14 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.