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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.76	1.59	1.59	1.76	1.53	890,000
December 03, 2025	1.92	1.79	1.79	1.92	1.74	1.28M
December 02, 2025	2.07	1.93	1.93	2.09	1.85	1.24M
December 01, 2025	2.1	2.06	2.06	2.11	2	448,000
November 28, 2025	2.05	2.07	2.07	2.09	2.04	204,000
November 27, 2025	2.08	2.06	2.06	2.08	2.02	348,000
November 26, 2025	2.11	2.05	2.05	2.11	2.04	268,000
November 25, 2025	2.11	2.08	2.08	2.11	2.07	256,000
November 24, 2025	2.09	2.09	2.09	2.11	2.06	280,000
November 21, 2025	2.11	2.09	2.09	2.11	2.05	480,000
November 20, 2025	2.1	2.11	2.11	2.11	2.03	638,000
November 19, 2025	2.15	2.1	2.1	2.15	1.98	608,000
November 18, 2025	2.15	2.11	2.11	2.15	2.09	478,000
November 17, 2025	2.14	2.11	2.11	2.15	2.02	698,000
November 14, 2025	2.18	2.1	2.1	2.18	2.08	516,000
November 13, 2025	2.19	2.14	2.14	2.26	2.07	930,000
November 12, 2025	2.18	2.09	2.09	2.18	2.07	546,000
November 11, 2025	2.19	2.14	2.14	2.19	2.13	428,000
November 10, 2025	2.18	2.14	2.14	2.18	2.12	562,000
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

Ruihe Data Technology Holdings Limited (3680.HK) HKSE