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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.79	0.79	0.79	0.79	0.79	0
June 11, 2025	0.79	0.79	0.79	0.79	0.79	0
June 10, 2025	0.79	0.79	0.79	0.79	0.79	40,000
June 09, 2025	0.8	0.79	0.79	0.85	0.75	112,000
June 06, 2025	0.76	0.8	0.8	0.8	0.75	12,000
June 05, 2025	0.8	0.8	0.8	0.85	0.8	40,000
June 04, 2025	0.78	0.78	0.78	0.83	0.77	236,000
June 03, 2025	0.81	0.84	0.84	0.85	0.72	188,000
June 02, 2025	0.81	0.81	0.81	0.81	0.81	2,000
May 30, 2025	0.81	0.81	0.81	0.81	0.81	0
May 29, 2025	0.75	0.81	0.81	0.84	0.75	150,000
May 28, 2025	0.72	0.77	0.77	0.78	0.72	90,000
May 27, 2025	0.68	0.73	0.73	0.73	0.68	8,000
May 26, 2025	0.79	0.78	0.78	0.86	0.78	12,000

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