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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.77	0.8	0.8	0.84	0.77	14.44M
September 25, 2025	0.78	0.75	0.75	0.78	0.72	16.95M
September 24, 2025	0.73	0.78	0.78	0.81	0.7	18.28M
September 23, 2025	0.72	0.7	0.7	0.72	0.69	4.48M
September 22, 2025	0.62	0.69	0.69	0.74	0.6	51.61M
September 19, 2025	0.62	0.62	0.62	0.62	0.59	1.96M
September 18, 2025	0.63	0.6	0.6	0.64	0.6	2.78M
September 17, 2025	0.66	0.63	0.63	0.66	0.61	3.34M
September 16, 2025	0.69	0.66	0.66	0.7	0.65	3.94M
September 15, 2025	0.69	0.68	0.68	0.69	0.66	2.36M
September 12, 2025	0.72	0.71	0.71	0.72	0.69	2.75M
September 11, 2025	0.74	0.74	0.74	0.75	0.69	8.57M
September 10, 2025	0.75	0.75	0.75	0.79	0.72	11.22M
September 09, 2025	0.68	0.76	0.76	0.78	0.68	10.55M
September 08, 2025	0.65	0.68	0.68	0.7	0.65	8.28M
September 05, 2025	0.63	0.64	0.64	0.67	0.61	6M
September 04, 2025	0.59	0.63	0.63	0.63	0.56	7.45M
September 03, 2025	0.58	0.59	0.59	0.61	0.58	14.26M
September 02, 2025	0.58	0.58	0.58	0.64	0.56	3.68M
September 01, 2025	0.53	0.58	0.58	0.62	0.53	13.21M
August 29, 2025	0.41	0.53	0.53	0.58	0.4	57.55M
August 28, 2025	0.47	0.44	0.44	0.48	0.42	2.7M
August 27, 2025	0.47	0.46	0.46	0.49	0.45	3.4M
August 26, 2025	0.45	0.47	0.47	0.47	0.45	5.42M
August 25, 2025	0.42	0.45	0.45	0.45	0.42	3.28M
August 22, 2025	0.41	0.42	0.42	0.43	0.41	552,000
August 21, 2025	0.42	0.41	0.41	0.44	0.4	9.95M
August 20, 2025	0.41	0.43	0.43	0.45	0.4	1.8M
August 19, 2025	0.39	0.42	0.42	0.42	0.39	528,000
August 18, 2025	0.4	0.39	0.39	0.4	0.38	792,000
August 15, 2025	0.38	0.39	0.39	0.41	0.37	480,560
August 14, 2025	0.38	0.38	0.38	0.43	0.37	973,600
August 13, 2025	0.39	0.38	0.38	0.39	0.37	1.14M
August 12, 2025	0.39	0.4	0.4	0.4	0.38	2.21M
August 11, 2025	0.4	0.4	0.4	0.4	0.39	1.18M
August 08, 2025	0.4	0.4	0.4	0.4	0.39	492,000
August 07, 2025	0.41	0.4	0.4	0.41	0.4	216,000
August 06, 2025	0.4	0.4	0.4	0.43	0.4	331,200
August 05, 2025	0.4	0.4	0.4	0.4	0.39	1.26M
August 04, 2025	0.41	0.4	0.4	0.41	0.4	324,000
August 01, 2025	0.41	0.41	0.41	0.41	0.4	96,000
July 31, 2025	0.41	0.4	0.4	0.42	0.4	1.6M
July 30, 2025	0.43	0.43	0.43	0.43	0.4	1.13M
July 29, 2025	0.42	0.41	0.41	0.45	0.4	943,200
July 28, 2025	0.43	0.42	0.42	0.43	0.4	1.45M
July 25, 2025	0.45	0.43	0.43	0.45	0.42	744,000
July 24, 2025	0.43	0.43	0.43	0.43	0.41	768,000
July 23, 2025	0.44	0.43	0.43	0.44	0.43	852,000
July 22, 2025	0.43	0.45	0.45	0.45	0.43	1.52M
July 21, 2025	0.43	0.44	0.44	0.45	0.43	612,000
July 18, 2025	0.45	0.44	0.44	0.45	0.43	1.32M
July 17, 2025	0.45	0.45	0.45	0.46	0.43	3.09M
July 16, 2025	0.5	0.45	0.45	0.62	0.43	5.44M
July 15, 2025	0.47	0.44	0.44	0.47	0.43	444,000
July 14, 2025	0.45	0.44	0.44	0.45	0.44	300,000
July 11, 2025	0.45	0.44	0.44	0.45	0.42	852,000
July 10, 2025	0.49	0.48	0.48	0.49	0.45	318,400
July 09, 2025	0.45	0.47	0.47	0.48	0.44	552,000
July 08, 2025	0.44	0.43	0.43	0.44	0.41	2.91M
July 07, 2025	0.48	0.45	0.45	0.48	0.44	1.08M

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