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

0.56

-0.02(-3.45%)

Updated at January 14 01:44PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.72	0.72	0.72	0.72	0.71	744,000
November 19, 2025	0.74	0.72	0.72	0.74	0.7	5.76M
November 18, 2025	0.76	0.74	0.74	0.78	0.74	622,000
November 17, 2025	0.79	0.76	0.76	0.82	0.74	2.81M
November 14, 2025	0.77	0.79	0.79	0.83	0.74	4.39M
November 13, 2025	0.77	0.78	0.78	0.82	0.76	15.34M
November 12, 2025	0.75	0.8	0.8	0.82	0.74	28.48M
November 11, 2025	0.74	0.75	0.75	0.79	0.72	2.76M
November 10, 2025	0.72	0.74	0.74	0.76	0.71	2.03M
November 07, 2025	0.72	0.73	0.73	0.73	0.7	1.94M
November 06, 2025	0.69	0.73	0.73	0.73	0.65	3.73M
November 05, 2025	0.64	0.66	0.66	0.69	0.59	5.44M
November 04, 2025	0.69	0.64	0.64	0.7	0.64	3.02M
November 03, 2025	0.73	0.68	0.68	0.74	0.65	44.28M
October 31, 2025	0.73	0.72	0.72	0.75	0.72	792,000
October 30, 2025	0.75	0.75	0.75	0.75	0.72	576,000
October 28, 2025	0.78	0.75	0.75	0.78	0.74	1.06M
October 27, 2025	0.79	0.78	0.78	0.79	0.76	458,550
October 24, 2025	0.77	0.77	0.77	0.77	0.74	1.74M
October 23, 2025	0.75	0.76	0.76	0.8	0.74	654,400
October 22, 2025	0.76	0.76	0.76	0.76	0.74	420,000
October 21, 2025	0.74	0.76	0.76	0.77	0.72	552,000
October 20, 2025	0.78	0.76	0.76	0.93	0.73	32.51M
October 17, 2025	0.7	0.75	0.75	0.79	0.6	31.66M
October 16, 2025	0.72	0.69	0.69	0.72	0.69	1.36M