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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.16	2.14	2.14	2.18	2.11	486,000
November 06, 2025	2.07	2.16	2.16	2.21	2.05	1.06M
November 05, 2025	2.13	2.07	2.07	2.13	2.04	424,000
November 04, 2025	2.18	2.13	2.13	2.18	2.11	194,000
November 03, 2025	2.21	2.14	2.14	2.21	2.12	172,000
October 31, 2025	2.21	2.17	2.17	2.21	2.13	386,000
October 30, 2025	2.22	2.19	2.19	2.22	2.15	182,000
October 28, 2025	2.24	2.19	2.19	2.24	2.14	200,000
October 27, 2025	2.22	2.21	2.21	2.24	2.16	432,000
October 24, 2025	2.19	2.18	2.18	2.19	2.15	108,000
October 23, 2025	2.24	2.16	2.16	2.24	2.14	240,000
October 22, 2025	2.23	2.18	2.18	2.27	2.12	586,000
October 21, 2025	2.27	2.18	2.18	2.27	2.15	556,000
October 20, 2025	2.28	2.21	2.21	2.29	2.18	562,000
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

Ruihe Data Technology Holdings Limited (3680.HK) HKSE