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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.36	2.34	2.34	2.37	2.33	5.27M
September 25, 2025	2.35	2.36	2.36	2.36	2.31	8.92M
September 24, 2025	2.36	2.34	2.34	2.36	2.33	5.53M
September 23, 2025	2.39	2.36	2.36	2.39	2.31	7.01M
September 22, 2025	2.47	2.39	2.39	2.47	2.37	7.2M
September 19, 2025	2.44	2.46	2.46	2.48	2.41	12.08M
September 18, 2025	2.49	2.43	2.43	2.5	2.43	11.44M
September 17, 2025	2.53	2.48	2.48	2.54	2.47	7.72M
September 16, 2025	2.5	2.54	2.54	2.56	2.49	11.91M
September 15, 2025	2.48	2.5	2.5	2.5	2.48	5.94M
September 12, 2025	2.5	2.49	2.49	2.52	2.47	7.06M
September 11, 2025	2.5	2.5	2.5	2.53	2.47	11.54M
September 10, 2025	2.51	2.5	2.5	2.51	2.46	8.6M
September 09, 2025	2.52	2.5	2.5	2.52	2.48	10.44M
September 08, 2025	2.44	2.5	2.5	2.51	2.44	13.31M
September 05, 2025	2.42	2.43	2.43	2.45	2.41	10.78M
September 04, 2025	2.42	2.4	2.4	2.42	2.38	10.79M
September 03, 2025	2.4	2.42	2.42	2.43	2.39	7.43M
September 02, 2025	2.43	2.4	2.4	2.44	2.39	8.94M
September 01, 2025	2.44	2.41	2.41	2.44	2.4	9.19M
August 29, 2025	2.42	2.44	2.44	2.47	2.42	9.55M
August 28, 2025	2.45	2.43	2.43	2.55	2.41	14.21M
August 27, 2025	2.39	2.45	2.45	2.59	2.38	36.54M
August 26, 2025	2.42	2.38	2.38	2.46	2.38	15.75M
August 25, 2025	2.42	2.42	2.42	2.47	2.41	9.81M
August 22, 2025	2.41	2.42	2.42	2.42	2.41	6.25M
August 21, 2025	2.42	2.4	2.4	2.43	2.4	7.28M
August 20, 2025	2.4	2.41	2.41	2.42	2.39	6.93M
August 19, 2025	2.42	2.41	2.41	2.43	2.39	7.67M
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

China Risun Group Limited (1907.HK) HKSE