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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.68	0.73	0.73	0.73	0.68	552,000
October 14, 2025	0.73	0.71	0.71	0.73	0.67	4.43M
October 13, 2025	0.74	0.73	0.73	0.76	0.69	8.17M
October 10, 2025	0.72	0.72	0.72	0.74	0.72	1.99M
October 09, 2025	0.76	0.72	0.72	0.78	0.72	12.23M
October 08, 2025	0.74	0.77	0.77	0.8	0.74	3.16M
October 06, 2025	0.72	0.74	0.74	0.78	0.72	3.04M
October 03, 2025	0.78	0.8	0.8	0.81	0.76	2.09M
October 02, 2025	0.74	0.76	0.76	0.76	0.73	1.56M
September 30, 2025	0.76	0.76	0.76	0.88	0.73	10.97M
September 29, 2025	0.8	0.78	0.78	0.86	0.77	7.14M
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

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