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 $763.76 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $365.93, while $1000 invested 1 year ago would be worth $705.51. This corresponds to total returns of -23.62%, -63.41%, -29.45%, respectively, with annualized returns of -3.5%, -18.23%, -29.45%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 1.89 | 1.9 | 1.9 | 1.91 | 1.85 | 23.3M |
| August 12, 2026 | 1.87 | 1.89 | 1.89 | 1.9 | 1.81 | 32.77M |
| August 11, 2026 | 2.09 | 1.86 | 1.86 | 2.09 | 1.85 | 36.59M |
| August 10, 2026 | 2 | 2.07 | 2.07 | 2.09 | 1.98 | 38.48M |
| August 07, 2026 | 2 | 1.99 | 1.99 | 2 | 1.94 | 26.96M |
| August 06, 2026 | 1.93 | 1.98 | 1.98 | 2 | 1.92 | 35.69M |
| August 05, 2026 | 1.85 | 1.92 | 1.92 | 1.94 | 1.85 | 27.89M |
| August 04, 2026 | 1.81 | 1.86 | 1.86 | 1.86 | 1.81 | 21.2M |
| August 03, 2026 | 1.85 | 1.83 | 1.83 | 1.85 | 1.78 | 17.06M |
| July 31, 2026 | 1.84 | 1.85 | 1.85 | 1.86 | 1.83 | 6.41M |
| July 30, 2026 | 1.91 | 1.84 | 1.84 | 1.91 | 1.83 | 17.67M |
| July 29, 2026 | 1.87 | 1.86 | 1.86 | 1.89 | 1.85 | 15.66M |
| July 28, 2026 | 1.88 | 1.85 | 1.85 | 1.88 | 1.83 | 3.45M |
| July 27, 2026 | 1.93 | 1.9 | 1.9 | 1.93 | 1.84 | 7.61M |
| July 24, 2026 | 2.02 | 1.95 | 1.95 | 2.02 | 1.93 | 12.15M |
| July 23, 2026 | 1.98 | 2.01 | 2.01 | 2.05 | 1.94 | 29.55M |
| July 22, 2026 | 1.91 | 1.98 | 1.98 | 2.01 | 1.91 | 29M |
| July 21, 2026 | 1.87 | 1.9 | 1.9 | 1.96 | 1.86 | 36.61M |
| July 20, 2026 | 1.81 | 1.9 | 1.9 | 1.93 | 1.8 | 28.96M |
| July 17, 2026 | 1.9 | 1.8 | 1.8 | 1.9 | 1.78 | 13.05M |
| July 16, 2026 | 1.87 | 1.88 | 1.88 | 1.89 | 1.84 | 17.15M |
| July 15, 2026 | 1.99 | 1.87 | 1.87 | 1.99 | 1.85 | 8.73M |
| July 14, 2026 | 1.9 | 1.96 | 1.96 | 2 | 1.87 | 36.18M |
| July 13, 2026 | 1.96 | 1.84 | 1.84 | 1.98 | 1.81 | 17.12M |
| July 10, 2026 | 1.87 | 1.89 | 1.89 | 1.92 | 1.84 | 16.88M |
| July 09, 2026 | 1.9 | 1.89 | 1.89 | 1.94 | 1.88 | 20.77M |
| July 08, 2026 | 1.85 | 1.89 | 1.89 | 1.91 | 1.85 | 16.7M |
AD
