China Risun Group Limited (1907.HK) HKSE
3.12
+0.08(+2.63%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.12
+0.08(+2.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.04 | 3.12 | 3.12 | 3.19 | 3.04 | 41.12M |
| April 01, 2026 | 3.12 | 3.04 | 3.04 | 3.15 | 2.96 | 82.9M |
| March 31, 2026 | 3.39 | 3.19 | 3.19 | 3.39 | 3.08 | 75.63M |
| March 30, 2026 | 3.6 | 3.39 | 3.39 | 3.64 | 3.35 | 47.82M |
| March 27, 2026 | 3.5 | 3.44 | 3.44 | 3.57 | 3.36 | 30.49M |
| March 26, 2026 | 3.4 | 3.44 | 3.44 | 3.52 | 3.35 | 27.07M |
| March 25, 2026 | 3.31 | 3.4 | 3.4 | 3.44 | 3.23 | 72.91M |
| March 24, 2026 | 3.6 | 3.54 | 3.54 | 3.77 | 3.42 | 82.3M |
| March 23, 2026 | 3.52 | 3.71 | 3.71 | 3.78 | 3.5 | 107.28M |
| March 20, 2026 | 3.61 | 3.5 | 3.5 | 3.68 | 3.39 | 97.39M |
| March 19, 2026 | 4 | 3.87 | 3.87 | 4.24 | 3.74 | 196.91M |
| March 18, 2026 | 3.75 | 3.64 | 3.64 | 3.83 | 3.45 | 89.72M |
| March 17, 2026 | 3.69 | 3.59 | 3.59 | 3.87 | 3.42 | 135.62M |
| March 16, 2026 | 3.69 | 3.76 | 3.76 | 3.95 | 3.54 | 154.31M |
| March 13, 2026 | 3.71 | 3.6 | 3.6 | 3.98 | 3.49 | 319.82M |
| March 12, 2026 | 3.01 | 3.29 | 3.29 | 3.55 | 2.79 | 458.84M |
| March 11, 2026 | 2.81 | 2.84 | 2.84 | 2.99 | 2.68 | 79.66M |
| March 10, 2026 | 2.55 | 2.77 | 2.77 | 2.79 | 2.54 | 21.89M |
| March 09, 2026 | 2.8 | 2.67 | 2.67 | 2.94 | 2.59 | 112.32M |
| March 06, 2026 | 2.49 | 2.57 | 2.57 | 2.61 | 2.43 | 13.61M |
| March 05, 2026 | 2.5 | 2.5 | 2.5 | 2.54 | 2.48 | 10.64M |
| March 04, 2026 | 2.66 | 2.48 | 2.48 | 2.68 | 2.47 | 7.52M |
| March 03, 2026 | 2.91 | 2.64 | 2.64 | 2.96 | 2.61 | 15.65M |
| March 02, 2026 | 2.64 | 2.77 | 2.77 | 2.79 | 2.6 | 29.83M |
| February 27, 2026 | 2.48 | 2.53 | 2.53 | 2.53 | 2.46 | 12.25M |
| February 26, 2026 | 2.6 | 2.49 | 2.49 | 2.63 | 2.47 | 7.62M |
| February 25, 2026 | 2.56 | 2.6 | 2.6 | 2.64 | 2.56 | 15.8M |
| February 24, 2026 | 2.51 | 2.55 | 2.55 | 2.57 | 2.51 | 10.05M |
| February 23, 2026 | 2.49 | 2.56 | 2.56 | 2.57 | 2.48 | 8.03M |
| February 20, 2026 | 2.52 | 2.5 | 0 | 2.52 | 2.43 | 7.06M |
| February 16, 2026 | 2.47 | 2.51 | 0 | 2.52 | 2.47 | 3.61M |
| February 13, 2026 | 2.57 | 2.49 | 0 | 2.57 | 2.49 | 7.56M |
| February 12, 2026 | 2.58 | 2.6 | 0 | 2.6 | 2.54 | 7.61M |
| February 11, 2026 | 2.55 | 2.59 | 0 | 2.6 | 2.53 | 11.67M |
| February 10, 2026 | 2.57 | 2.57 | 0 | 2.57 | 2.49 | 8.68M |
| February 09, 2026 | 2.58 | 2.54 | 0 | 2.6 | 2.52 | 8.2M |
| February 06, 2026 | 2.54 | 2.58 | 0 | 2.58 | 2.45 | 13.17M |
| February 05, 2026 | 2.59 | 2.57 | 0 | 2.6 | 2.52 | 8.93M |
| February 04, 2026 | 2.58 | 2.6 | 0 | 2.65 | 2.55 | 17.05M |
| February 03, 2026 | 2.58 | 2.58 | 0 | 2.61 | 2.47 | 14.28M |
| February 02, 2026 | 2.73 | 2.57 | 0 | 2.77 | 2.53 | 17.03M |
| January 30, 2026 | 2.68 | 2.75 | 0 | 2.78 | 2.66 | 30.24M |
| January 29, 2026 | 2.59 | 2.66 | 0 | 2.67 | 2.55 | 19.78M |
| January 28, 2026 | 2.43 | 2.57 | 0 | 2.58 | 2.41 | 26.48M |
| January 27, 2026 | 2.39 | 2.43 | 0 | 2.43 | 2.36 | 9.94M |
| January 26, 2026 | 2.34 | 2.39 | 0 | 2.39 | 2.32 | 15.57M |
| January 23, 2026 | 2.28 | 2.32 | 0 | 2.33 | 2.28 | 12.46M |
| January 22, 2026 | 2.26 | 2.28 | 0 | 2.29 | 2.21 | 15.08M |
| January 21, 2026 | 2.28 | 2.24 | 0 | 2.29 | 2.24 | 8.31M |
| January 20, 2026 | 2.26 | 2.27 | 0 | 2.28 | 2.23 | 11.07M |
| January 19, 2026 | 2.26 | 2.26 | 0 | 2.28 | 2.23 | 9.59M |
| January 16, 2026 | 2.33 | 2.24 | 0 | 2.34 | 2.22 | 6.02M |
| January 15, 2026 | 2.3 | 2.33 | 0 | 2.33 | 2.29 | 7.04M |
| January 14, 2026 | 2.29 | 2.29 | 0 | 2.3 | 2.27 | 6.59M |
| January 13, 2026 | 2.28 | 2.28 | 0 | 2.32 | 2.27 | 4.2M |
| January 12, 2026 | 2.26 | 2.3 | 0 | 2.3 | 2.25 | 6.18M |
| January 09, 2026 | 2.29 | 2.27 | 0 | 2.31 | 2.26 | 5.9M |
| January 08, 2026 | 2.3 | 2.28 | 0 | 2.3 | 2.27 | 6.56M |
| January 07, 2026 | 2.25 | 2.29 | 0 | 2.29 | 2.23 | 11.51M |
| January 06, 2026 | 2.25 | 2.24 | 0 | 2.26 | 2.24 | 4.53M |