Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.990	0.990	0.990	0.990	0.964	0
2022-11-21	0.990	0.990	0.990	0.990	0.964	0
2022-11-18	0.990	0.990	0.990	0.990	0.964	0
2022-11-17	0.990	0.990	0.990	0.990	0.964	0
2022-11-16	0.990	0.990	0.990	0.990	0.964	0
2022-11-15	0.990	0.990	0.990	0.990	0.964	0
2022-11-14	1.030	1.030	1.030	1.030	1.003	0
2022-11-11	0.920	1.030	0.820	1.030	1.003	10,000
2022-11-10	0.920	0.920	0.920	0.920	0.896	0
2022-11-09	0.910	0.920	0.910	0.920	0.896	64,000
2022-11-08	0.920	0.920	0.920	0.920	0.896	0
2022-11-07	0.950	0.950	0.950	0.950	0.925	0
2022-11-04	0.960	0.960	0.960	0.960	0.935	0
2022-11-03	0.980	0.980	0.980	0.980	0.954	0
2022-11-02	0.980	0.980	0.980	0.980	0.954	0
2022-11-01	0.980	0.980	0.980	0.980	0.954	0
2022-10-31	1.000	1.000	1.000	1.000	0.973	0
2022-10-28	1.000	1.000	1.000	1.000	0.973	2,000
2022-10-27	0.973	0.973	0.973	0.973	0.947	0
2022-10-26	0.973	0.973	0.973	0.973	0.947	0
2022-10-25	0.973	0.973	0.973	0.973	0.947	0
2022-10-24	0.973	0.973	0.973	0.973	0.947	0
2022-10-21	0.973	0.973	0.973	0.973	0.947	0
2022-10-20	0.973	0.973	0.973	0.973	0.947	0
2022-10-19	0.990	0.990	0.990	0.990	0.947	0
2022-10-18	0.990	0.990	0.990	0.990	0.947	0
2022-10-17	0.990	0.990	0.990	0.990	0.947	0
2022-10-14	0.990	0.990	0.990	0.990	0.947	0
2022-10-13	0.820	0.990	0.820	0.990	0.947	8,000
2022-10-12	0.980	0.980	0.980	0.980	0.938	0
2022-10-11	0.990	0.990	0.990	0.990	0.947	0
2022-10-10	0.990	0.990	0.990	0.990	0.947	0
2022-10-07	0.990	0.990	0.990	0.990	0.947	0
2022-10-06	0.990	0.990	0.990	0.990	0.947	0
2022-10-05	0.990	0.990	0.990	0.990	0.947	0
2022-10-03	0.990	0.990	0.990	0.990	0.947	0
2022-09-30	0.990	0.990	0.990	0.990	0.947	0
2022-09-29	1.000	1.000	1.000	1.000	0.957	0
2022-09-28	1.000	1.000	1.000	1.000	0.957	0
2022-09-27	1.000	1.000	1.000	1.000	0.957	2,000
2022-09-26	0.800	0.940	0.700	0.940	0.899	40,000
2022-09-23	0.940	0.940	0.940	0.940	0.899	0
2022-09-22	0.940	0.940	0.940	0.940	0.899	0
2022-09-21	0.940	0.940	0.940	0.940	0.899	0
2022-09-20	0.880	0.960	0.850	0.940	0.899	12,000
2022-09-19	0.950	0.970	0.900	0.920	0.880	134,000
2022-09-16	0.920	1.060	0.920	1.060	1.014	192,000
2022-09-15	1.060	1.060	1.060	1.060	1.014	8,000
2022-09-14	1.150	1.220	1.000	1.050	1.005	52,000
2022-09-13	1.150	1.150	1.020	1.100	1.052	12,000
2022-09-09	1.150	1.150	1.150	1.150	1.100	104,000
2022-09-08	1.150	1.150	1.150	1.150	1.100	2,000
2022-09-07	1.240	1.240	1.150	1.150	1.100	14,000
2022-09-06	1.120	1.120	1.090	1.090	1.043	8,000
2022-09-05	1.120	1.120	1.120	1.120	1.072	0
2022-09-02	1.020	1.120	1.000	1.120	1.072	84,000
2022-09-01	1.130	1.130	1.130	1.130	1.081	0
2022-08-31	0.990	1.250	0.990	1.130	1.081	86,000
2022-08-30	1.050	1.050	1.010	1.010	0.966	42,000
2022-08-29	1.200	1.200	1.200	1.200	1.148	0

← NewerPage 17 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.