Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.380	1.380	1.380	1.380	1.320	2,000
2022-03-01	1.370	1.370	1.370	1.370	1.311	110,000
2022-02-28	1.370	1.370	1.330	1.330	1.272	160,000
2022-02-25	1.290	1.370	1.290	1.310	1.253	242,000
2022-02-24	1.370	1.380	1.290	1.290	1.234	460,000
2022-02-23	1.340	1.380	1.320	1.370	1.311	344,000
2022-02-22	1.280	1.300	1.280	1.300	1.244	54,000
2022-02-21	1.270	1.320	1.270	1.320	1.263	46,000
2022-02-18	1.300	1.350	1.290	1.350	1.292	302,000
2022-02-17	1.270	1.270	1.270	1.270	1.215	0
2022-02-16	1.280	1.280	1.210	1.270	1.215	134,000
2022-02-15	1.280	1.280	1.200	1.270	1.215	54,000
2022-02-14	1.250	1.290	1.250	1.280	1.225	18,000
2022-02-11	1.290	1.290	1.210	1.250	1.196	426,000
2022-02-10	1.260	1.300	1.250	1.250	1.196	338,000
2022-02-09	1.300	1.300	1.270	1.270	1.215	282,000
2022-02-08	1.360	1.360	1.320	1.320	1.263	86,000
2022-02-07	1.390	1.390	1.380	1.380	1.320	34,000
2022-02-04	1.360	1.380	1.360	1.380	1.320	22,000
2022-01-31	1.290	1.400	1.270	1.380	1.320	502,000
2022-01-28	1.260	1.400	1.260	1.300	1.244	1,156,000
2022-01-27	1.170	1.320	1.170	1.250	1.196	652,000
2022-01-26	1.020	1.200	1.020	1.170	1.119	324,000
2022-01-25	1.010	1.030	1.000	1.020	0.976	106,000
2022-01-24	1.000	1.010	1.000	1.010	0.966	56,000
2022-01-21	1.000	1.000	1.000	1.000	0.957	50,000
2022-01-20	0.960	0.960	0.870	0.950	0.909	132,000
2022-01-19	1.020	1.020	0.960	1.000	0.957	176,000
2022-01-18	0.950	1.000	0.950	0.960	0.919	122,000
2022-01-17	0.930	0.930	0.930	0.930	0.890	50,000
2022-01-14	0.940	0.940	0.940	0.940	0.899	50,000
2022-01-13	0.940	0.940	0.940	0.940	0.899	50,000
2022-01-12	0.940	0.940	0.940	0.940	0.899	50,000
2022-01-11	0.940	0.940	0.940	0.940	0.899	50,000
2022-01-10	0.940	0.940	0.940	0.940	0.899	50,000
2022-01-07	0.940	0.940	0.930	0.930	0.890	100,000
2022-01-06	0.920	0.930	0.920	0.930	0.890	60,000
2022-01-05	0.930	0.930	0.930	0.930	0.890	50,000
2022-01-04	0.930	0.930	0.930	0.930	0.890	50,000
2022-01-03	0.940	0.940	0.940	0.940	0.899	50,000
2021-12-31	0.940	0.940	0.940	0.940	0.899	50,000
2021-12-30	0.940	0.940	0.940	0.940	0.899	52,000
2021-12-29	0.930	1.010	0.930	0.940	0.899	56,000
2021-12-28	0.930	0.940	0.930	0.940	0.899	50,000
2021-12-24	0.930	0.930	0.930	0.930	0.890	0
2021-12-23	0.930	0.930	0.930	0.930	0.890	0
2021-12-22	0.930	0.930	0.930	0.930	0.890	0
2021-12-21	0.930	0.930	0.930	0.930	0.890	0
2021-12-20	0.930	0.930	0.930	0.930	0.890	0
2021-12-17	0.930	0.930	0.930	0.930	0.890	0
2021-12-16	0.930	0.930	0.930	0.930	0.890	0
2021-12-15	0.930	0.930	0.930	0.930	0.890	0
2021-12-14	0.930	0.930	0.930	0.930	0.890	0
2021-12-13	0.930	0.930	0.930	0.930	0.890	0
2021-12-10	0.940	0.940	0.940	0.940	0.899	0
2021-12-09	0.940	0.940	0.940	0.940	0.899	0
2021-12-08	0.940	0.940	0.940	0.940	0.899	0
2021-12-07	0.940	0.940	0.940	0.940	0.899	0
2021-12-06	0.940	0.940	0.940	0.940	0.899	0
2021-12-03	0.900	0.940	0.900	0.940	0.899	302,000

← NewerPage 20 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.