Ruihe Data Technology Holdings Limited - 3680.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.35	2.28	2.28	2.35	2.25	518,000
October 16, 2025	2.33	2.31	2.31	2.34	2.3	570,000
October 15, 2025	2.39	2.33	2.33	2.39	2.26	1.08M
October 14, 2025	2.38	2.35	2.35	2.38	2.34	694,000
October 13, 2025	2.45	2.38	2.38	2.45	2.34	866,000
October 10, 2025	2.5	2.4	2.4	2.5	2.32	1.25M
October 09, 2025	2.51	2.46	2.46	2.51	2.45	1.26M
October 08, 2025	2.53	2.48	2.48	2.53	2.41	446,000
October 06, 2025	2.48	2.48	2.48	2.49	2.43	696,000
October 03, 2025	2.52	2.48	2.48	2.52	2.35	852,400
October 02, 2025	2.42	2.48	2.48	2.53	2.34	2.17M
September 30, 2025	2.24	2.38	2.38	2.4	2.17	3.6M
September 29, 2025	2.24	2.2	2.2	2.24	2.16	998,000
September 26, 2025	2.23	2.21	2.21	2.23	2.17	406,000
September 25, 2025	2.24	2.2	2.2	2.24	2.15	650,000
September 24, 2025	2.2	2.2	2.2	2.24	2.12	718,000
September 23, 2025	2.26	2.16	2.16	2.26	2.14	818,000
September 22, 2025	2.26	2.2	2.2	2.26	2.15	1.03M
September 19, 2025	2.25	2.18	2.18	2.25	2.14	876,000
September 18, 2025	2.25	2.19	2.19	2.25	2.11	2.3M
September 17, 2025	2.23	2.25	2.25	2.25	2.15	580,000
September 16, 2025	2.25	2.22	2.22	2.25	2.17	324,000
September 15, 2025	2.22	2.23	2.23	2.34	2.18	1.01M
September 12, 2025	2.16	2.2	2.2	2.2	2.04	1.79M
September 11, 2025	2.3	2.15	2.15	2.3	2.15	962,000
September 10, 2025	2.4	2.24	2.24	2.4	2.17	544,000
September 09, 2025	2.35	2.29	2.29	2.39	2.24	1.14M
September 08, 2025	2.26	2.27	2.27	2.27	2.16	1.25M
September 05, 2025	2.2	2.24	2.24	2.27	2.16	1.56M
September 04, 2025	2.24	2.19	2.19	2.25	2.14	2.05M
September 03, 2025	2.35	2.22	2.22	2.35	2.21	1.26M
September 02, 2025	2.48	2.32	2.32	2.48	2.24	2.35M
September 01, 2025	2.46	2.36	2.36	2.51	2.35	1.81M
August 29, 2025	2.5	2.45	2.45	2.5	2.38	2.09M
August 28, 2025	2.53	2.36	2.36	2.53	2.33	2.24M
August 27, 2025	2.6	2.42	2.42	2.6	2.32	4.27M
August 26, 2025	2.54	2.5	2.5	2.64	2.48	5.34M
August 25, 2025	2.54	2.54	2.54	2.64	2.46	4.96M
August 22, 2025	2.47	2.52	2.52	2.55	2.39	2.8M
August 21, 2025	2.54	2.47	2.47	2.54	2.41	3.02M
August 20, 2025	2.64	2.45	2.45	2.64	2.38	2.84M
August 19, 2025	2.69	2.57	2.57	2.69	2.49	3.79M
August 18, 2025	2.58	2.62	2.62	2.68	2.39	6.16M
August 15, 2025	2.39	2.46	2.46	2.6	2.23	13.64M
August 14, 2025	2.18	2.32	2.32	2.34	2.11	5.57M
August 13, 2025	2.16	2.1	2.1	2.17	2.04	5.19M
August 12, 2025	2.15	2.08	2.08	2.15	2.05	3.05M
August 11, 2025	1.9	2.1	2.1	2.1	1.82	5.94M
August 08, 2025	1.78	1.86	1.86	1.91	1.76	5.28M
August 07, 2025	1.9	1.78	1.78	1.9	1.76	2.41M
August 06, 2025	1.9	1.87	1.87	1.93	1.8	3.27M
August 05, 2025	2.01	1.88	1.88	2.02	1.85	4.04M
August 04, 2025	2.06	2.02	2.02	2.06	1.88	6.36M
August 01, 2025	2.02	2.06	2.06	2.26	1.97	11.75M
July 31, 2025	1.77	2	2	2	1.7	10.56M
July 30, 2025	1.8	1.77	1.77	1.83	1.7	7.44M
July 29, 2025	1.64	1.78	1.78	1.78	1.59	5.89M
July 28, 2025	1.7	1.6	1.6	1.71	1.56	3.47M
July 25, 2025	1.55	1.65	1.65	1.67	1.52	5.43M
July 24, 2025	1.36	1.5	1.5	1.55	1.33	5.55M

Ruihe Data Technology Holdings Limited (3680.HK) HKSE