Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.160	1.160	1.090	1.150	1.141	110,000
2024-11-06	1.150	1.180	1.100	1.150	1.141	164,000
2024-11-05	1.140	1.190	1.100	1.150	1.141	154,000
2024-11-04	1.150	1.170	1.110	1.150	1.141	142,000
2024-11-01	1.190	1.200	1.130	1.150	1.141	124,000
2024-10-31	1.160	1.190	1.120	1.160	1.151	144,000
2024-10-30	1.160	1.170	1.120	1.170	1.160	108,000
2024-10-29	1.140	1.170	1.140	1.140	1.131	116,000
2024-10-28	1.180	1.180	1.110	1.130	1.121	114,000
2024-10-25	1.200	1.210	1.140	1.190	1.180	126,000
2024-10-24	1.180	1.200	1.110	1.200	1.190	124,000
2024-10-23	1.160	1.180	1.110	1.180	1.170	116,000
2024-10-22	1.140	1.180	1.040	1.160	1.151	112,000
2024-10-21	1.170	1.190	1.110	1.140	1.131	112,000
2024-10-18	1.170	1.170	1.120	1.170	1.160	132,000
2024-10-17	1.200	1.200	1.100	1.170	1.160	124,000
2024-10-16	1.150	1.200	1.120	1.200	1.190	222,000
2024-10-15	1.150	1.190	0.990	1.180	1.170	242,000
2024-10-14	1.090	1.150	0.970	1.150	1.141	116,000
2024-10-10	1.110	1.120	1.060	1.090	1.081	122,000
2024-10-09	1.180	1.180	1.090	1.090	1.081	126,000
2024-10-08	1.200	1.200	1.110	1.170	1.160	134,000
2024-10-07	1.170	1.180	1.080	1.180	1.170	114,000
2024-10-04	1.150	1.160	1.100	1.160	1.151	150,000
2024-10-03	1.080	1.110	1.020	1.110	1.101	126,000
2024-10-02	1.120	1.150	1.040	1.080	1.071	174,000
2024-09-30	1.050	1.140	1.020	1.120	1.111	182,000
2024-09-27	1.030	1.120	0.990	0.990	0.982	108,000
2024-09-26	1.120	1.150	0.970	1.050	1.041	148,000
2024-09-25	1.100	1.120	1.070	1.120	1.111	100,000
2024-09-24	1.090	1.140	1.020	1.140	1.131	262,000
2024-09-23	1.090	1.090	1.010	1.090	1.081	100,000
2024-09-20	1.070	1.100	1.030	1.090	1.081	100,000
2024-09-19	1.050	1.070	1.030	1.070	1.061	112,000
2024-09-17	1.130	1.130	0.950	1.040	1.032	122,000
2024-09-16	1.150	1.150	1.010	1.110	1.101	100,000
2024-09-13	1.190	1.190	1.160	1.160	1.151	100,000
2024-09-12	1.190	1.200	1.160	1.160	1.151	100,000
2024-09-11	1.190	1.210	1.160	1.160	1.151	100,000
2024-09-10	1.170	1.190	1.150	1.160	1.151	100,000
2024-09-09	1.190	1.220	1.160	1.170	1.160	100,000
2024-09-05	1.180	1.180	1.150	1.150	1.141	100,000
2024-09-04	1.160	1.210	1.160	1.180	1.170	100,000
2024-09-03	1.250	1.330	1.200	1.200	1.190	110,000
2024-09-02	1.250	1.350	1.030	1.300	1.289	206,000
2024-08-30	1.310	1.350	1.310	1.310	1.299	100,000
2024-08-29	1.320	1.370	1.300	1.310	1.299	104,000
2024-08-28	1.300	1.350	1.300	1.320	1.309	100,000
2024-08-27	1.300	1.370	1.300	1.310	1.299	100,000
2024-08-26	1.340	1.350	1.340	1.350	1.339	100,000
2024-08-23	1.340	1.360	1.330	1.340	1.329	100,000
2024-08-22	1.360	1.370	1.350	1.370	1.359	100,000
2024-08-21	1.510	1.530	1.320	1.360	1.349	242,000
2024-08-20	1.470	1.530	1.470	1.530	1.517	106,000
2024-08-19	1.500	1.510	1.500	1.510	1.498	100,000
2024-08-16	1.530	1.530	1.400	1.520	1.508	102,000
2024-08-15	1.530	1.530	1.490	1.530	1.517	116,000
2024-08-14	1.530	1.530	1.500	1.530	1.517	104,000
2024-08-13	1.550	1.580	1.360	1.500	1.488	142,000
2024-08-12	1.570	1.570	1.560	1.560	1.547	100,000

← NewerPage 9 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.