Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.850	0.850	0.850	0.850	0.827	2,000
2023-02-21	0.850	0.850	0.850	0.850	0.827	0
2023-02-20	0.850	0.850	0.850	0.850	0.827	10,000
2023-02-17	0.830	0.830	0.830	0.830	0.808	0
2023-02-16	0.800	0.890	0.800	0.830	0.808	68,000
2023-02-15	0.840	0.870	0.840	0.870	0.847	14,000
2023-02-14	0.910	0.910	0.910	0.910	0.886	0
2023-02-13	0.910	0.910	0.910	0.910	0.886	24,000
2023-02-10	0.810	0.920	0.810	0.910	0.886	36,000
2023-02-09	0.910	0.910	0.910	0.910	0.886	0
2023-02-08	0.910	0.910	0.910	0.910	0.886	0
2023-02-07	0.910	0.910	0.910	0.910	0.886	0
2023-02-06	0.870	0.910	0.870	0.910	0.886	24,000
2023-02-03	0.870	0.870	0.870	0.870	0.847	0
2023-02-02	0.780	0.870	0.780	0.870	0.847	16,000
2023-02-01	0.850	0.850	0.850	0.850	0.827	12,000
2023-01-31	0.850	0.850	0.850	0.850	0.827	0
2023-01-30	0.850	0.850	0.850	0.850	0.827	0
2023-01-27	0.850	0.850	0.850	0.850	0.827	0
2023-01-26	0.730	0.850	0.730	0.850	0.827	10,000
2023-01-20	0.860	0.860	0.860	0.860	0.837	2,000
2023-01-19	0.860	0.860	0.860	0.860	0.837	0
2023-01-18	0.860	0.860	0.860	0.860	0.837	0
2023-01-17	0.860	0.860	0.860	0.860	0.837	0
2023-01-16	0.860	0.860	0.860	0.860	0.837	0
2023-01-13	0.860	0.860	0.860	0.860	0.837	0
2023-01-12	0.860	0.860	0.860	0.860	0.837	16,000
2023-01-11	0.860	0.920	0.850	0.920	0.896	20,000
2023-01-10	0.920	0.920	0.920	0.920	0.896	0
2023-01-09	0.920	0.920	0.920	0.920	0.896	0
2023-01-06	0.860	0.920	0.860	0.920	0.896	50,000
2023-01-05	0.940	0.940	0.940	0.940	0.915	0
2023-01-04	0.940	0.940	0.940	0.940	0.915	0
2023-01-03	0.940	0.940	0.940	0.940	0.915	30,000
2022-12-30	0.900	0.910	0.850	0.910	0.886	30,000
2022-12-29	1.020	1.020	0.830	0.900	0.876	122,000
2022-12-28	0.940	0.940	0.940	0.940	0.915	0
2022-12-23	0.940	0.940	0.940	0.940	0.915	0
2022-12-22	0.940	0.940	0.940	0.940	0.915	0
2022-12-21	0.900	0.900	0.900	0.900	0.876	0
2022-12-20	0.960	0.960	0.960	0.960	0.935	0
2022-12-19	0.960	0.960	0.960	0.960	0.935	0
2022-12-16	0.960	0.960	0.960	0.960	0.935	0
2022-12-15	0.960	0.960	0.960	0.960	0.935	0
2022-12-14	0.960	0.960	0.960	0.960	0.935	0
2022-12-13	0.960	0.960	0.960	0.960	0.935	0
2022-12-12	0.960	0.960	0.960	0.960	0.935	0
2022-12-09	0.830	0.960	0.830	0.960	0.935	32,000
2022-12-08	0.970	0.970	0.970	0.970	0.944	0
2022-12-07	0.970	0.970	0.970	0.970	0.944	0
2022-12-06	0.970	0.970	0.970	0.970	0.944	0
2022-12-05	0.970	0.970	0.970	0.970	0.944	0
2022-12-02	0.990	0.990	0.990	0.990	0.964	0
2022-12-01	0.990	0.990	0.990	0.990	0.964	0
2022-11-30	0.990	0.990	0.990	0.990	0.964	0
2022-11-29	0.990	0.990	0.990	0.990	0.964	0
2022-11-28	0.990	0.990	0.990	0.990	0.964	0
2022-11-25	0.990	0.990	0.990	0.990	0.964	0
2022-11-24	0.990	0.990	0.990	0.990	0.964	0
2022-11-23	0.990	0.990	0.990	0.990	0.964	0

← NewerPage 16 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.