China Risun Group Limited (1907.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1907.HK Historical Return
If you invested $1000 in China Risun Group Limited (1907.HK) since IPO date, it would be worth $701.83 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $350.92, while $1000 invested 1 year ago would be worth $616.94. This corresponds to total returns of -29.82%, -64.91%, -38.31%, respectively, with annualized returns of -4.51%, -18.89%, -38.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1907.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.51 | 1.5 | 1.5 | 1.53 | 1.5 | 3.79M |
| November 09, 2026 | 1.49 | 1.51 | 1.51 | 1.53 | 1.49 | 3.75M |
| November 06, 2026 | 1.51 | 1.48 | 1.48 | 1.51 | 1.47 | 5.03M |
| November 05, 2026 | 1.51 | 1.52 | 1.52 | 1.56 | 1.51 | 4.08M |
| November 04, 2026 | 1.53 | 1.53 | 1.53 | 1.56 | 1.49 | 4.75M |
| November 03, 2026 | 1.61 | 1.54 | 1.54 | 1.61 | 1.51 | 7.36M |
| November 02, 2026 | 1.49 | 1.61 | 1.61 | 1.7 | 1.49 | 7.88M |
| October 30, 2026 | 1.5 | 1.54 | 1.54 | 1.59 | 1.48 | 10.36M |
| October 29, 2026 | 1.59 | 1.55 | 1.55 | 1.59 | 1.53 | 3.27M |
| October 28, 2026 | 1.55 | 1.57 | 1.57 | 1.59 | 1.55 | 4.02M |
| October 27, 2026 | 1.58 | 1.55 | 1.55 | 1.58 | 1.52 | 3.86M |
| October 26, 2026 | 1.62 | 1.59 | 1.59 | 1.62 | 1.57 | 2.14M |
| October 23, 2026 | 1.54 | 1.61 | 1.61 | 1.62 | 1.54 | 4.6M |
| October 22, 2026 | 1.6 | 1.54 | 1.54 | 1.6 | 1.53 | 3.45M |
| October 21, 2026 | 1.62 | 1.61 | 1.61 | 1.62 | 1.59 | 2.6M |
| October 20, 2026 | 1.61 | 1.61 | 1.61 | 1.62 | 1.6 | 2.26M |
| October 16, 2026 | 1.62 | 1.61 | 1.61 | 1.62 | 1.59 | 2.86M |
| October 15, 2026 | 1.57 | 1.59 | 1.59 | 1.6 | 1.57 | 4.78M |
| October 14, 2026 | 1.61 | 1.61 | 1.61 | 1.63 | 1.6 | 1.9M |
| October 13, 2026 | 1.61 | 1.61 | 1.61 | 1.62 | 1.57 | 2.32M |
| October 12, 2026 | 1.65 | 1.6 | 1.6 | 1.67 | 1.6 | 4.75M |
| October 09, 2026 | 1.66 | 1.65 | 1.65 | 1.68 | 1.63 | 6.29M |
| October 08, 2026 | 1.7 | 1.65 | 1.65 | 1.73 | 1.63 | 3.08M |
| October 07, 2026 | 1.73 | 1.74 | 1.74 | 1.76 | 1.68 | 6.43M |
| October 06, 2026 | 1.77 | 1.7 | 1.7 | 1.77 | 1.66 | 5.31M |
| October 05, 2026 | 1.66 | 1.66 | 1.66 | 1.71 | 1.66 | 4.1M |
| October 02, 2026 | 1.73 | 1.67 | 1.67 | 1.73 | 1.65 | 749,000 |
| September 30, 2026 | 1.61 | 1.67 | 1.67 | 1.69 | 1.61 | 6.25M |
| September 29, 2026 | 1.63 | 1.62 | 1.62 | 1.65 | 1.62 | 4.27M |
| September 28, 2026 | 1.61 | 1.65 | 1.65 | 1.67 | 1.57 | 9.13M |
| September 25, 2026 | 1.59 | 1.62 | 1.62 | 1.63 | 1.55 | 3.19M |
| September 24, 2026 | 1.65 | 1.6 | 1.6 | 1.65 | 1.59 | 9.32M |
| September 23, 2026 | 1.72 | 1.62 | 1.62 | 1.72 | 1.62 | 10.86M |
| September 22, 2026 | 1.75 | 1.7 | 1.7 | 1.75 | 1.69 | 10.15M |
| September 21, 2026 | 1.77 | 1.75 | 1.75 | 1.78 | 1.73 | 12.06M |
| September 18, 2026 | 1.78 | 1.78 | 1.78 | 1.8 | 1.76 | 11.15M |
| September 17, 2026 | 1.83 | 1.8 | 1.8 | 1.83 | 1.77 | 4.51M |
| September 16, 2026 | 1.76 | 1.8 | 1.8 | 1.81 | 1.76 | 6.42M |
| September 15, 2026 | 1.79 | 1.77 | 1.77 | 1.81 | 1.76 | 10.78M |
| September 11, 2026 | 1.93 | 1.86 | 1.86 | 1.95 | 1.82 | 19.07M |
| September 10, 2026 | 1.91 | 1.93 | 1.93 | 2.03 | 1.91 | 27.72M |
| September 09, 2026 | 1.95 | 1.99 | 1.99 | 2.01 | 1.92 | 27.79M |
| September 08, 2026 | 1.91 | 1.93 | 1.93 | 1.96 | 1.9 | 20.81M |
| September 07, 2026 | 1.89 | 1.91 | 1.91 | 1.92 | 1.88 | 19.93M |
| September 04, 2026 | 1.86 | 1.89 | 1.89 | 1.9 | 1.85 | 38.01M |
| September 03, 2026 | 1.89 | 1.84 | 1.84 | 1.9 | 1.83 | 27.26M |
| September 02, 2026 | 2.08 | 1.89 | 1.89 | 2.08 | 1.89 | 22.12M |
| September 01, 2026 | 2 | 2.04 | 2.04 | 2.08 | 1.99 | 52.92M |
| August 31, 2026 | 2.05 | 2.01 | 2.01 | 2.06 | 1.99 | 25.82M |
| August 28, 2026 | 2.05 | 2.05 | 2.05 | 2.06 | 1.99 | 33.69M |
| August 27, 2026 | 1.96 | 2 | 2 | 2.01 | 1.91 | 17.22M |
| August 26, 2026 | 1.93 | 1.92 | 1.92 | 1.99 | 1.9 | 10.07M |
| August 25, 2026 | 1.99 | 1.97 | 1.97 | 2.03 | 1.96 | 28.41M |
| August 24, 2026 | 1.93 | 1.99 | 1.99 | 2.02 | 1.93 | 24.96M |
| August 21, 2026 | 1.99 | 1.99 | 1.99 | 2.01 | 1.95 | 37.54M |
| August 20, 2026 | 1.92 | 1.95 | 1.95 | 1.96 | 1.91 | 29.98M |
| August 19, 2026 | 1.84 | 1.92 | 1.92 | 1.95 | 1.84 | 32.01M |
| August 18, 2026 | 1.83 | 1.85 | 1.85 | 1.86 | 1.82 | 29.21M |
| August 17, 2026 | 1.86 | 1.82 | 1.82 | 1.86 | 1.82 | 8.69M |
| August 14, 2026 | 1.88 | 1.84 | 1.84 | 1.89 | 1.84 | 10.67M |
AD
