Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.200	1.200	1.200	1.200	1.148	0
2022-08-25	1.200	1.200	1.200	1.200	1.148	0
2022-08-24	1.100	1.250	1.100	1.250	1.196	54,000
2022-08-23	1.150	1.150	1.150	1.150	1.100	210,000
2022-08-22	1.000	1.150	1.000	1.100	1.052	724,000
2022-08-19	1.150	1.200	1.140	1.150	1.100	204,000
2022-08-18	1.110	1.280	1.110	1.200	1.148	240,000
2022-08-17	1.290	1.290	1.290	1.290	1.234	0
2022-08-16	1.290	1.290	1.290	1.290	1.234	0
2022-08-15	1.290	1.290	1.290	1.290	1.234	0
2022-08-12	1.290	1.290	1.290	1.290	1.234	2,000
2022-08-11	1.100	1.150	1.100	1.150	1.100	16,000
2022-08-10	1.200	1.200	1.100	1.190	1.139	196,000
2022-08-09	1.290	1.290	1.290	1.290	1.234	0
2022-08-08	1.290	1.290	1.290	1.290	1.234	0
2022-08-05	1.290	1.290	1.290	1.290	1.234	0
2022-08-04	1.290	1.290	1.290	1.290	1.234	0
2022-08-03	1.290	1.290	1.290	1.290	1.234	0
2022-08-02	1.290	1.290	1.290	1.290	1.234	0
2022-08-01	1.290	1.290	1.290	1.290	1.234	1,080,000
2022-07-29	1.300	1.300	1.300	1.300	1.244	0
2022-07-28	1.300	1.300	1.300	1.300	1.244	0
2022-07-27	1.300	1.300	1.300	1.300	1.244	448,000
2022-07-26	1.300	1.300	1.300	1.300	1.244	0
2022-07-25	1.310	1.310	1.310	1.310	1.253	0
2022-07-22	1.320	1.320	1.320	1.320	1.263	0
2022-07-21	1.320	1.320	1.320	1.320	1.263	0
2022-07-20	1.320	1.320	1.320	1.320	1.263	0
2022-07-19	1.320	1.320	1.320	1.320	1.263	0
2022-07-18	1.320	1.320	1.320	1.320	1.263	2,000
2022-07-15	1.320	1.320	1.320	1.320	1.263	0
2022-07-14	1.320	1.320	1.320	1.320	1.263	0
2022-07-13	1.320	1.320	1.320	1.320	1.263	0
2022-07-12	1.340	1.340	1.340	1.340	1.282	0
2022-07-11	1.340	1.340	1.340	1.340	1.282	0
2022-07-08	1.340	1.340	1.340	1.340	1.282	0
2022-07-07	1.340	1.340	1.340	1.340	1.282	0
2022-07-06	1.340	1.340	1.340	1.340	1.282	0
2022-07-05	1.340	1.340	1.340	1.340	1.282	0
2022-07-04	1.360	1.360	1.340	1.340	1.282	2,000
2022-06-30	1.320	1.320	1.320	1.320	1.263	2,000
2022-06-29	1.320	1.320	1.320	1.320	1.263	0
2022-06-28	1.320	1.320	1.320	1.320	1.263	0
2022-06-27	1.330	1.330	1.330	1.330	1.272	0
2022-06-24	1.340	1.340	1.340	1.340	1.282	0
2022-06-23	1.340	1.340	1.340	1.340	1.282	0
2022-06-22	1.350	1.350	1.350	1.350	1.292	54,000
2022-06-21	1.350	1.350	1.350	1.350	1.292	0
2022-06-20	1.350	1.350	1.350	1.350	1.292	0
2022-06-17	1.350	1.350	1.350	1.350	1.292	0
2022-06-16	1.350	1.350	1.350	1.350	1.292	0
2022-06-15	1.350	1.350	1.350	1.350	1.292	0
2022-06-14	1.370	1.370	1.360	1.360	1.301	2,000
2022-06-13	1.370	1.370	1.370	1.370	1.311	0
2022-06-10	1.370	1.370	1.370	1.370	1.311	0
2022-06-09	1.370	1.370	1.370	1.370	1.311	0
2022-06-08	1.370	1.370	1.370	1.370	1.311	0
2022-06-07	1.370	1.370	1.370	1.370	1.311	2,000
2022-06-06	1.370	1.370	1.370	1.370	1.311	0
2022-06-02	1.370	1.370	1.370	1.370	1.311	2,000

← NewerPage 18 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.