Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.280	1.280	1.280	1.280	1.225	20,000
2022-05-31	1.200	1.200	1.200	1.200	1.148	0
2022-05-30	1.120	1.200	1.120	1.200	1.148	48,000
2022-05-27	1.200	1.200	1.200	1.200	1.148	0
2022-05-26	1.200	1.200	1.200	1.200	1.148	0
2022-05-25	1.380	1.380	1.200	1.200	1.148	2,000
2022-05-24	1.200	1.200	1.200	1.200	1.148	0
2022-05-23	1.200	1.200	1.200	1.200	1.148	0
2022-05-20	1.200	1.200	1.200	1.200	1.148	2,000
2022-05-19	1.280	1.280	1.200	1.200	1.148	2,000
2022-05-18	1.100	1.200	1.100	1.200	1.148	54,000
2022-05-17	1.200	1.200	1.200	1.200	1.148	0
2022-05-16	1.250	1.250	1.250	1.250	1.196	0
2022-05-13	1.370	1.370	1.370	1.370	1.311	0
2022-05-12	1.380	1.380	1.370	1.370	1.311	2,000
2022-05-11	1.200	1.200	1.200	1.200	1.148	0
2022-05-10	1.200	1.200	1.200	1.200	1.148	0
2022-05-06	1.220	1.220	1.220	1.220	1.167	4,000
2022-05-05	1.330	1.330	1.330	1.330	1.272	20,000
2022-05-04	1.200	1.330	1.180	1.330	1.272	62,000
2022-05-03	1.250	1.250	1.250	1.250	1.196	0
2022-04-29	1.380	1.380	1.250	1.250	1.196	34,000
2022-04-28	1.280	1.280	1.280	1.280	1.225	0
2022-04-27	1.380	1.380	1.300	1.300	1.244	2,000
2022-04-26	1.350	1.350	1.350	1.350	1.292	0
2022-04-25	1.350	1.350	1.350	1.350	1.292	0
2022-04-22	1.280	1.380	1.280	1.360	1.301	4,000
2022-04-21	1.290	1.290	1.290	1.290	1.234	0
2022-04-20	1.290	1.290	1.290	1.290	1.234	0
2022-04-19	1.290	1.290	1.290	1.290	1.234	0
2022-04-14	1.200	1.290	1.200	1.290	1.234	58,000
2022-04-13	1.330	1.330	1.330	1.330	1.272	0
2022-04-12	1.360	1.360	1.360	1.360	1.301	0
2022-04-11	1.380	1.380	1.360	1.360	1.301	4,000
2022-04-08	1.370	1.370	1.350	1.350	1.292	2,000
2022-04-07	1.290	1.290	1.290	1.290	1.234	0
2022-04-06	1.290	1.290	1.290	1.290	1.234	0
2022-04-04	1.290	1.320	1.290	1.310	1.253	104,000
2022-04-01	1.380	1.380	1.300	1.300	1.244	2,000
2022-03-31	1.380	1.380	1.320	1.320	1.263	2,000
2022-03-30	1.300	1.350	1.300	1.340	1.282	160,000
2022-03-29	1.360	1.360	1.360	1.360	1.301	160,000
2022-03-28	1.380	1.380	1.380	1.380	1.320	2,000
2022-03-25	1.350	1.380	1.300	1.300	1.244	74,000
2022-03-24	1.310	1.310	1.310	1.310	1.253	0
2022-03-23	1.380	1.380	1.310	1.310	1.253	2,000
2022-03-22	1.320	1.320	1.320	1.320	1.263	0
2022-03-21	1.350	1.350	1.350	1.350	1.292	0
2022-03-18	1.350	1.350	1.350	1.350	1.292	0
2022-03-17	1.350	1.350	1.350	1.350	1.292	0
2022-03-16	1.350	1.350	1.350	1.350	1.292	0
2022-03-15	1.370	1.380	1.260	1.350	1.292	232,000
2022-03-14	1.360	1.360	1.360	1.360	1.301	0
2022-03-11	1.380	1.380	1.380	1.380	1.320	50,000
2022-03-10	1.370	1.370	1.370	1.370	1.311	0
2022-03-09	1.370	1.370	1.370	1.370	1.311	0
2022-03-08	1.300	1.390	1.300	1.370	1.311	6,000
2022-03-07	1.380	1.420	1.340	1.340	1.282	312,000
2022-03-04	1.340	1.340	1.340	1.340	1.282	10,000
2022-03-03	1.340	1.380	1.300	1.380	1.320	52,000

← NewerPage 19 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.