Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.500	2.520	2.420	2.420	2.400	162,000
2025-02-06	2.480	2.480	2.430	2.440	2.420	102,000
2025-02-05	2.550	2.550	2.440	2.480	2.460	134,000
2025-02-04	2.520	2.530	2.460	2.530	2.509	118,000
2025-02-03	2.520	2.530	2.500	2.530	2.509	256,000
2025-01-28	2.520	2.540	2.500	2.530	2.509	62,000
2025-01-27	2.520	2.550	2.480	2.520	2.499	118,000
2025-01-24	2.500	2.560	2.500	2.520	2.499	130,000
2025-01-23	2.510	2.530	2.500	2.500	2.479	104,000
2025-01-22	2.540	2.560	2.500	2.510	2.489	104,000
2025-01-21	2.550	2.570	2.500	2.550	2.529	150,000
2025-01-20	2.510	2.560	2.460	2.550	2.529	138,000
2025-01-17	2.530	2.540	2.500	2.510	2.489	110,000
2025-01-16	2.530	2.540	2.490	2.530	2.509	124,000
2025-01-15	2.560	2.590	2.450	2.530	2.509	116,000
2025-01-14	2.610	2.610	2.530	2.560	2.539	140,000
2025-01-13	2.560	2.750	2.500	2.610	2.589	124,000
2025-01-10	2.720	2.740	2.570	2.640	2.618	240,000
2025-01-09	2.790	2.790	2.630	2.720	2.698	272,000
2025-01-08	2.870	2.870	2.700	2.790	2.767	252,000
2025-01-07	2.980	3.000	2.800	2.870	2.846	142,000
2025-01-06	2.990	3.030	2.800	2.980	2.956	1,130,000
2025-01-03	3.050	3.180	2.990	2.990	2.965	382,000
2025-01-02	3.180	3.180	3.050	3.100	3.075	7,242,000
2024-12-31	3.200	3.300	3.100	3.180	3.154	406,000
2024-12-30	2.980	3.100	2.830	3.090	3.065	658,000
2024-12-27	2.950	2.980	2.810	2.970	2.946	228,000
2024-12-24	2.900	2.940	2.880	2.940	2.916	146,000
2024-12-23	2.850	3.000	2.820	2.880	2.856	1,086,000
2024-12-20	2.820	2.880	2.780	2.850	2.827	572,000
2024-12-19	2.600	3.000	2.560	2.850	2.827	1,394,000
2024-12-18	2.050	2.690	2.050	2.690	2.668	3,210,000
2024-12-17	2.020	2.130	1.950	2.050	2.033	230,000
2024-12-16	2.100	2.280	1.910	2.020	2.003	230,000
2024-12-13	1.690	2.200	1.640	2.100	2.083	1,584,000
2024-12-12	1.570	1.600	1.540	1.600	1.587	19,484,000
2024-12-11	1.500	1.550	1.470	1.530	1.517	112,000
2024-12-10	1.560	1.610	1.500	1.500	1.488	1,122,000
2024-12-09	1.550	1.590	1.500	1.550	1.537	978,000
2024-12-06	1.520	1.710	1.430	1.550	1.537	1,282,000
2024-12-05	1.350	1.520	1.340	1.520	1.508	1,130,000
2024-12-04	1.310	1.360	1.290	1.350	1.339	1,146,000
2024-12-03	1.310	1.310	1.250	1.310	1.299	118,000
2024-12-02	1.300	1.310	1.250	1.310	1.299	124,000
2024-11-29	1.190	1.300	1.150	1.300	1.289	120,000
2024-11-28	1.190	1.200	1.180	1.190	1.180	100,000
2024-11-27	1.190	1.270	1.110	1.190	1.180	108,000
2024-11-26	1.180	1.190	1.160	1.190	1.180	252,000
2024-11-25	1.180	1.340	1.150	1.180	1.170	322,000
2024-11-22	1.180	1.190	1.150	1.180	1.170	122,000
2024-11-21	1.180	1.180	1.130	1.180	1.170	104,000
2024-11-20	1.160	1.270	1.140	1.180	1.170	440,000
2024-11-19	1.150	1.180	1.130	1.160	1.151	174,000
2024-11-18	1.130	1.170	1.100	1.140	1.131	108,000
2024-11-15	1.140	1.140	1.120	1.140	1.131	102,000
2024-11-14	1.140	1.140	1.120	1.130	1.121	130,000
2024-11-13	1.170	1.170	1.110	1.130	1.121	140,000
2024-11-12	1.170	1.270	1.140	1.150	1.141	170,000
2024-11-11	1.160	1.180	1.130	1.170	1.160	228,000
2024-11-08	1.140	1.170	1.100	1.120	1.111	154,000

← NewerPage 8 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.