Ruifeng Power Group Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.890	0.900	0.890	0.900	0.861	16,000
2021-12-01	0.900	0.900	0.900	0.900	0.861	0
2021-11-30	0.900	0.900	0.900	0.900	0.861	0
2021-11-29	0.900	0.900	0.900	0.900	0.861	0
2021-11-26	0.900	0.900	0.900	0.900	0.861	0
2021-11-25	0.900	0.900	0.900	0.900	0.861	0
2021-11-24	0.900	0.900	0.900	0.900	0.861	0
2021-11-23	0.900	0.900	0.900	0.900	0.861	0
2021-11-22	0.900	0.900	0.900	0.900	0.861	0
2021-11-19	0.800	0.900	0.780	0.900	0.861	42,000
2021-11-18	0.870	0.870	0.870	0.870	0.832	0
2021-11-17	0.820	0.880	0.820	0.870	0.832	24,000
2021-11-16	0.830	0.880	0.830	0.830	0.794	6,000
2021-11-15	0.850	0.850	0.850	0.850	0.813	0
2021-11-12	0.880	0.940	0.850	0.850	0.813	132,000
2021-11-11	0.950	0.950	0.950	0.950	0.909	100,000
2021-11-10	0.940	0.940	0.940	0.940	0.899	10,000
2021-11-09	0.940	0.940	0.940	0.940	0.899	0
2021-11-08	0.940	0.940	0.940	0.940	0.899	0
2021-11-05	0.940	0.940	0.940	0.940	0.899	0
2021-11-04	0.940	0.940	0.940	0.940	0.899	0
2021-11-03	0.930	0.940	0.930	0.940	0.899	674,000
2021-11-02	0.910	0.940	0.910	0.930	0.890	632,000
2021-11-01	0.940	0.940	0.940	0.940	0.899	0
2021-10-29	0.940	0.940	0.940	0.940	0.899	0
2021-10-28	0.950	0.950	0.950	0.950	0.909	0
2021-10-27	0.950	0.950	0.950	0.950	0.909	0
2021-10-26	0.950	0.950	0.950	0.950	0.909	0
2021-10-25	0.950	0.950	0.950	0.950	0.909	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.