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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.49	0.48	0.48	0.49	0.47	1.24M
July 03, 2025	0.65	0.49	0.49	0.68	0.46	8.05M
July 02, 2025	0.48	0.48	0.48	0.48	0.48	0
June 30, 2025	0.48	0.48	0.48	0.48	0.48	0
June 27, 2025	0.48	0.48	0.48	0.48	0.48	0
June 26, 2025	0.48	0.48	0.48	0.48	0.48	0
June 25, 2025	0.48	0.48	0.48	0.48	0.48	0
June 24, 2025	0.48	0.48	0.48	0.48	0.48	0
June 23, 2025	0.48	0.48	0.48	0.48	0.48	0
June 20, 2025	0.48	0.48	0.48	0.48	0.48	0
June 19, 2025	0.48	0.48	0.48	0.48	0.48	0
June 18, 2025	0.48	0.48	0.48	0.48	0.48	0
June 17, 2025	0.48	0.48	0.48	0.48	0.48	0
June 16, 2025	0.48	0.48	0.48	0.48	0.48	0
June 13, 2025	0.48	0.48	0.48	0.48	0.48	0
June 12, 2025	0.48	0.48	0.48	0.48	0.48	0
June 11, 2025	0.48	0.48	0.48	0.48	0.48	0
June 10, 2025	0.48	0.48	0.48	0.48	0.48	0
June 09, 2025	0.48	0.48	0.48	0.48	0.48	0
June 06, 2025	0.48	0.48	0.48	0.48	0.48	0
June 05, 2025	0.48	0.48	0.48	0.48	0.48	0
June 04, 2025	0.48	0.48	0.48	0.48	0.48	0
June 03, 2025	0.48	0.48	0.48	0.48	0.48	0
June 02, 2025	0.48	0.48	0.48	0.48	0.48	0
May 30, 2025	0.48	0.48	0.48	0.48	0.48	0
May 29, 2025	0.48	0.48	0.48	0.48	0.48	0
May 28, 2025	0.48	0.48	0.48	0.48	0.48	0
May 27, 2025	0.48	0.48	0.48	0.48	0.48	0
May 26, 2025	0.48	0.48	0.48	0.48	0.48	0

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