China Risun Group Limited - 1907.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.41	2.42	2.42	2.44	2.41	7.5M
August 15, 2025	2.39	2.41	2.41	2.42	2.38	8.39M
August 14, 2025	2.42	2.38	2.38	2.44	2.38	5.9M
August 13, 2025	2.45	2.42	2.42	2.45	2.41	8.24M
August 12, 2025	2.43	2.45	2.45	2.47	2.42	10.74M
August 11, 2025	2.39	2.43	2.43	2.43	2.37	9.05M
August 08, 2025	2.39	2.39	2.39	2.41	2.38	6.44M
August 07, 2025	2.39	2.4	2.4	2.4	2.36	8.1M
August 06, 2025	2.39	2.39	2.39	2.4	2.37	6.93M
August 05, 2025	2.33	2.38	2.38	2.39	2.33	8.41M
August 04, 2025	2.32	2.32	2.32	2.34	2.3	7.94M
August 01, 2025	2.37	2.31	2.31	2.38	2.31	8.85M
July 31, 2025	2.46	2.37	2.37	2.46	2.36	10.27M
July 30, 2025	2.47	2.46	2.46	2.48	2.43	9.11M
July 29, 2025	2.49	2.47	2.47	2.49	2.44	6.99M
July 28, 2025	2.56	2.49	2.49	2.56	2.48	10.92M
July 25, 2025	2.67	2.53	2.53	2.67	2.53	20.19M
July 24, 2025	2.57	2.64	2.64	2.65	2.55	18.11M
July 23, 2025	2.75	2.57	2.57	2.78	2.56	29.87M
July 22, 2025	2.63	2.65	2.65	2.73	2.56	32.06M
July 21, 2025	2.57	2.61	2.61	2.65	2.57	20.78M
July 18, 2025	2.54	2.57	2.57	2.62	2.54	12.68M
July 17, 2025	2.53	2.54	2.54	2.54	2.51	7.24M
July 16, 2025	2.52	2.53	2.53	2.54	2.5	10.78M
July 15, 2025	2.57	2.51	2.51	2.57	2.5	10.17M
July 14, 2025	2.6	2.56	2.56	2.61	2.55	9.13M
July 11, 2025	2.62	2.59	2.59	2.62	2.57	11M
July 10, 2025	2.55	2.58	2.58	2.6	2.52	17.17M
July 09, 2025	2.52	2.54	2.54	2.54	2.52	8.54M
July 08, 2025	2.5	2.52	2.52	2.54	2.48	12.91M
July 07, 2025	2.52	2.5	2.5	2.52	2.48	8.82M
July 04, 2025	2.6	2.52	2.52	2.61	2.5	8.65M
July 03, 2025	2.6	2.59	2.59	2.62	2.56	9.43M
July 02, 2025	2.53	2.62	2.62	2.65	2.5	22.41M
June 30, 2025	2.5	2.53	2.53	2.53	2.48	13.52M
June 27, 2025	2.49	2.48	2.48	2.5	2.47	10.43M
June 26, 2025	2.47	2.48	2.48	2.48	2.46	9.44M
June 25, 2025	2.5	2.47	2.47	2.51	2.47	9.08M
June 24, 2025	2.52	2.47	2.47	2.52	2.47	7.61M
June 23, 2025	2.53	2.5	2.5	2.54	2.49	9.93M
June 20, 2025	2.51	2.52	2.52	2.56	2.5	15.13M
June 19, 2025	2.51	2.5	2.5	2.51	2.45	7.76M
June 18, 2025	2.55	2.5	2.5	2.55	2.5	10.25M
June 17, 2025	2.51	2.5	2.5	2.53	2.49	8.87M
June 16, 2025	2.52	2.52	2.52	2.53	2.48	11.34M
June 13, 2025	2.56	2.52	2.52	2.62	2.52	6.97M
June 12, 2025	2.54	2.58	2.58	2.59	2.53	11.21M
June 11, 2025	2.48	2.55	2.55	2.57	2.47	14.45M
June 10, 2025	2.5	2.49	2.49	2.51	2.47	11.42M
June 09, 2025	2.51	2.49	2.49	2.51	2.48	7.95M
June 06, 2025	2.53	2.5	2.48	2.53	2.48	9.89M
June 05, 2025	2.53	2.51	2.49	2.55	2.5	8.25M
June 04, 2025	2.52	2.52	2.5	2.53	2.49	8.81M
June 03, 2025	2.5	2.52	2.5	2.55	2.48	10.02M
June 02, 2025	2.5	2.49	2.47	2.5	2.46	8.47M
May 30, 2025	2.54	2.48	2.46	2.55	2.47	6.54M
May 29, 2025	2.55	2.54	2.52	2.56	2.5	11.76M
May 28, 2025	2.53	2.56	2.54	2.57	2.53	12.41M
May 27, 2025	2.51	2.54	2.52	2.56	2.51	10.84M
May 26, 2025	2.5	2.52	2.5	2.56	2.49	11.78M

China Risun Group Limited (1907.HK) HKSE