Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.960	0.960	0.960	0.960	0.935	0
2023-05-22	0.950	0.980	0.800	0.960	0.935	274,000
2023-05-19	0.950	0.980	0.870	0.900	0.876	118,000
2023-05-18	0.920	0.970	0.830	0.950	0.925	50,000
2023-05-17	0.870	0.870	0.870	0.870	0.847	0
2023-05-16	0.870	0.870	0.870	0.870	0.847	0
2023-05-15	0.910	0.920	0.840	0.870	0.847	14,000
2023-05-12	0.900	0.900	0.900	0.900	0.876	0
2023-05-11	0.910	0.910	0.810	0.900	0.876	8,000
2023-05-10	0.900	0.900	0.900	0.900	0.876	0
2023-05-09	0.910	0.910	0.910	0.910	0.886	0
2023-05-08	0.890	0.930	0.890	0.910	0.886	24,000
2023-05-05	0.880	0.940	0.870	0.870	0.847	4,000
2023-05-04	0.870	0.870	0.870	0.870	0.847	0
2023-05-03	0.960	0.960	0.820	0.940	0.915	6,000
2023-05-02	0.880	0.880	0.880	0.880	0.857	0
2023-04-28	0.880	0.880	0.880	0.880	0.857	0
2023-04-27	0.880	0.880	0.880	0.880	0.857	0
2023-04-26	0.880	0.880	0.880	0.880	0.857	0
2023-04-25	0.880	0.880	0.880	0.880	0.857	0
2023-04-24	0.880	0.880	0.880	0.880	0.857	4,000
2023-04-21	0.850	0.850	0.850	0.850	0.827	0
2023-04-20	0.900	0.900	0.790	0.850	0.827	282,000
2023-04-19	0.980	0.980	0.980	0.980	0.954	0
2023-04-18	0.980	0.980	0.980	0.980	0.954	0
2023-04-17	0.980	0.980	0.980	0.980	0.954	0
2023-04-14	0.980	0.980	0.980	0.980	0.954	0
2023-04-13	0.980	0.980	0.980	0.980	0.954	0
2023-04-12	0.980	0.980	0.980	0.980	0.954	130,000
2023-04-11	0.970	0.970	0.970	0.970	0.944	0
2023-04-06	0.970	0.970	0.970	0.970	0.944	0
2023-04-04	0.840	0.970	0.700	0.970	0.944	242,000
2023-04-03	0.970	0.970	0.970	0.970	0.944	0
2023-03-31	0.970	0.970	0.970	0.970	0.944	94,000
2023-03-30	0.980	0.980	0.980	0.980	0.954	0
2023-03-29	0.980	0.980	0.980	0.980	0.954	0
2023-03-28	0.970	0.980	0.970	0.980	0.954	34,000
2023-03-27	0.970	0.970	0.970	0.970	0.944	0
2023-03-24	0.970	0.970	0.970	0.970	0.944	0
2023-03-23	0.970	0.970	0.970	0.970	0.944	0
2023-03-22	0.970	0.970	0.970	0.970	0.944	108,000
2023-03-21	0.970	0.970	0.970	0.970	0.944	0
2023-03-20	0.970	0.970	0.970	0.970	0.944	0
2023-03-17	0.970	0.970	0.970	0.970	0.944	0
2023-03-16	0.970	0.970	0.970	0.970	0.944	20,000
2023-03-15	0.960	0.960	0.960	0.960	0.935	0
2023-03-14	0.960	0.960	0.960	0.960	0.935	0
2023-03-13	0.980	0.980	0.840	0.980	0.954	28,000
2023-03-10	0.970	0.970	0.970	0.970	0.944	0
2023-03-09	0.970	0.970	0.970	0.970	0.944	38,000
2023-03-08	0.970	0.970	0.970	0.970	0.944	0
2023-03-07	0.970	0.970	0.970	0.970	0.944	42,000
2023-03-06	0.980	0.990	0.810	0.900	0.876	48,000
2023-03-03	0.960	0.960	0.960	0.960	0.935	0
2023-03-02	0.980	0.990	0.960	0.960	0.935	18,000
2023-03-01	0.980	0.980	0.960	0.960	0.935	4,000
2023-02-28	0.840	0.840	0.840	0.840	0.818	0
2023-02-27	0.840	0.840	0.840	0.840	0.818	0
2023-02-24	0.740	0.840	0.740	0.840	0.818	46,000
2023-02-23	0.850	0.850	0.850	0.850	0.827	0

← NewerPage 15 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.