Rizhao Port Jurong Co., Ltd. - 6117.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.81	0.81	0.81	0.81	0.81	0
September 04, 2025	0.81	0.81	0.81	0.81	0.81	2,000
September 03, 2025	0.82	0.82	0.82	0.82	0.82	30,000
September 02, 2025	0.82	0.82	0.82	0.82	0.82	12,000
September 01, 2025	0.81	0.83	0.83	0.83	0.8	114,000
August 29, 2025	0.83	0.84	0.84	0.84	0.73	68,000
August 28, 2025	0.91	0.81	0.81	0.91	0.79	1.32M
August 27, 2025	0.98	0.98	0.98	0.98	0.98	0
August 26, 2025	0.98	0.98	0.98	0.98	0.98	0
August 25, 2025	0.98	0.98	0.98	0.98	0.98	20,000
August 22, 2025	0.99	0.98	0.98	0.99	0.98	48,000
August 21, 2025	0.98	0.98	0.98	0.98	0.98	0
August 20, 2025	0.98	0.98	0.98	0.98	0.98	0
August 19, 2025	0.94	1	1	1	0.92	54,000
August 18, 2025	0.94	0.96	0.96	0.96	0.94	16,000
August 15, 2025	1	1	1	1	1	20,000
August 14, 2025	0.98	1.04	1.04	1.04	0.98	14,000
August 13, 2025	0.98	0.98	0.98	0.98	0.98	20,000
August 12, 2025	1.03	0.96	0.96	1.03	0.94	348,000
August 11, 2025	0.95	1.03	1.03	1.09	0.94	620,000
August 08, 2025	0.93	0.95	0.95	0.95	0.93	10,000
August 07, 2025	0.94	0.98	0.98	0.99	0.94	140,000
August 06, 2025	0.89	0.94	0.94	0.94	0.88	66,000
August 05, 2025	0.94	0.94	0.94	0.94	0.94	0
August 04, 2025	0.94	0.94	0.94	0.94	0.94	18,000
August 01, 2025	0.92	0.94	0.94	0.95	0.92	82,000
July 31, 2025	0.98	0.98	0.98	0.98	0.98	0
July 30, 2025	0.98	0.98	0.98	0.98	0.98	0
July 29, 2025	0.98	0.98	0.98	0.98	0.98	4,000
July 28, 2025	0.88	0.98	0.98	1	0.87	196,000
July 25, 2025	0.88	0.88	0.88	0.88	0.88	6,000
July 24, 2025	0.91	0.93	0.93	0.93	0.86	250,000
July 23, 2025	0.95	0.91	0.91	0.98	0.91	176,000
July 22, 2025	0.89	0.92	0.92	1	0.89	298,000
July 21, 2025	0.91	0.91	0.91	0.91	0.91	2,000
July 18, 2025	0.92	0.92	0.92	0.92	0.92	10,000
July 17, 2025	0.98	0.94	0.94	1.04	0.94	544,000
July 16, 2025	0.93	0.88	0.88	0.93	0.88	156,000
July 15, 2025	0.92	0.93	0.93	0.97	0.91	76,000
July 14, 2025	0.94	0.93	0.93	1.03	0.93	680,000
July 11, 2025	0.83	0.93	0.93	1	0.78	702,000
July 10, 2025	0.9	0.9	0.9	0.92	0.9	36,000
July 09, 2025	0.92	0.92	0.92	0.92	0.92	0
July 08, 2025	0.92	0.92	0.92	0.93	0.9	42,000
July 07, 2025	0.92	0.93	0.93	0.98	0.83	396,000
July 04, 2025	0.87	0.94	0.94	0.94	0.87	60,000
July 03, 2025	0.87	0.88	0.88	0.88	0.87	6,000
July 02, 2025	0.95	0.87	0.87	0.95	0.85	328,000
June 30, 2025	0.82	0.95	0.95	1.08	0.82	60.58M
June 27, 2025	0.82	0.82	0.82	0.82	0.82	0
June 26, 2025	0.82	0.82	0.82	0.82	0.82	12,000
June 25, 2025	0.82	0.82	0.82	0.82	0.75	26,000
June 24, 2025	0.82	0.82	0.82	0.82	0.82	0
June 23, 2025	0.83	0.83	0.83	0.83	0.83	0
June 20, 2025	0.9	0.88	0.88	0.9	0.88	4,000
June 19, 2025	0.84	0.84	0.84	0.84	0.84	0
June 18, 2025	0.84	0.84	0.84	0.84	0.84	0
June 17, 2025	0.85	0.84	0.84	0.88	0.81	146,000
June 16, 2025	0.76	0.85	0.85	0.85	0.76	8,000
June 13, 2025	0.75	0.76	0.76	0.76	0.72	274,000

Rizhao Port Jurong Co., Ltd. (6117.HK) HKSE