China Ruifeng Renewable Energy Holdings Limited - 0527.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.87	0.89	0.89	0.95	0.84	10.46M
February 16, 2026	0.79	0.88	0.88	0.89	0.79	6.61M
February 13, 2026	0.79	0.8	0.8	0.83	0.75	14.04M
February 12, 2026	0.72	0.8	0.8	0.8	0.7	41.5M
February 11, 2026	0.7	0.71	0.71	0.71	0.67	8.51M
February 10, 2026	0.68	0.7	0.7	0.7	0.63	7.18M
February 09, 2026	0.58	0.62	0.62	0.67	0.58	4.01M
February 06, 2026	0.58	0.57	0.57	0.58	0.57	384,000
February 05, 2026	0.58	0.58	0.58	0.58	0.58	564,000
February 04, 2026	0.59	0.59	0.59	0.59	0.58	492,000
February 03, 2026	0.61	0.59	0.59	0.61	0.59	444,000
February 02, 2026	0.61	0.63	0.63	0.63	0.59	336,000
January 30, 2026	0.63	0.63	0.63	0.63	0.61	1.34M
January 29, 2026	0.67	0.65	0.65	0.67	0.62	1.45M
January 28, 2026	0.64	0.64	0.64	0.66	0.62	2.33M
January 27, 2026	0.62	0.64	0.64	0.65	0.6	1.32M
January 26, 2026	0.63	0.6	0.6	0.67	0.57	2.79M
January 23, 2026	0.61	0.63	0.63	0.63	0.56	3.07M
January 22, 2026	0.64	0.61	0.61	0.66	0.59	2.6M
January 21, 2026	0.62	0.64	0.64	0.64	0.62	780,000
January 20, 2026	0.6	0.65	0.65	0.65	0.57	5.76M
January 19, 2026	0.55	0.61	0.61	0.61	0.54	10.91M
January 16, 2026	0.56	0.55	0.55	0.56	0.54	938,000
January 15, 2026	0.57	0.56	0.56	0.57	0.55	1.66M
January 14, 2026	0.57	0.56	0.56	0.59	0.56	2.76M
January 13, 2026	0.57	0.58	0.58	0.59	0.57	60,000
January 12, 2026	0.58	0.59	0.59	0.59	0.58	1.5M
January 09, 2026	0.59	0.6	0.6	0.6	0.58	224,000
January 08, 2026	0.59	0.6	0.6	0.6	0.59	96,000
January 07, 2026	0.6	0.6	0.6	0.6	0.6	36,000
January 06, 2026	0.6	0.61	0.61	0.61	0.58	912,000
January 05, 2026	0.6	0.61	0.61	0.61	0.59	264,000
January 02, 2026	0.61	0.6	0.6	0.66	0.59	1.12M
December 31, 2025	0.58	0.61	0.61	0.62	0.58	768,000
December 30, 2025	0.58	0.6	0.6	0.63	0.56	6.18M
December 29, 2025	0.6	0.6	0.6	0.6	0.59	480,000
December 24, 2025	0.59	0.6	0.6	0.62	0.59	216,000
December 23, 2025	0.61	0.6	0.6	0.62	0.6	2.02M
December 22, 2025	0.61	0.6	0.6	0.63	0.59	9.68M
December 19, 2025	0.61	0.62	0.62	0.62	0.61	231,200
December 18, 2025	0.61	0.62	0.62	0.63	0.61	300,000
December 17, 2025	0.64	0.61	0.61	0.64	0.61	1.28M
December 16, 2025	0.68	0.65	0.65	0.68	0.63	2.22M
December 15, 2025	0.64	0.66	0.66	0.66	0.61	725,600
December 12, 2025	0.64	0.68	0.68	0.7	0.63	20.16M
December 11, 2025	0.65	0.64	0.64	0.67	0.63	420,000
December 10, 2025	0.65	0.63	0.63	0.65	0.62	552,000
December 09, 2025	0.65	0.65	0.65	0.66	0.63	1.04M
December 08, 2025	0.62	0.65	0.65	0.65	0.62	528,000
December 05, 2025	0.61	0.63	0.63	0.64	0.61	22.52M
December 04, 2025	0.65	0.6	0.6	0.65	0.58	9.14M
December 03, 2025	0.67	0.67	0.67	0.67	0.66	1.33M
December 02, 2025	0.69	0.69	0.69	0.69	0.67	960,000
December 01, 2025	0.72	0.7	0.7	0.72	0.69	588,000
November 28, 2025	0.67	0.69	0.69	0.7	0.67	1.21M
November 27, 2025	0.7	0.68	0.68	0.7	0.67	1.92M
November 26, 2025	0.72	0.71	0.71	0.74	0.69	2.62M
November 25, 2025	0.72	0.72	0.72	0.72	0.7	684,000
November 24, 2025	0.7	0.71	0.71	0.79	0.7	24.55M
November 21, 2025	0.7	0.7	0.7	0.71	0.7	2M

China Ruifeng Renewable Energy Holdings Limited (0527.HK) HKSE