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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.68	0.67	0.67	0.68	0.67	10,000
December 03, 2025	0.67	0.67	0.67	0.67	0.67	104,000
December 02, 2025	0.69	0.69	0.69	0.69	0.69	30,000
December 01, 2025	0.7	0.7	0.7	0.7	0.7	200,000
November 28, 2025	0.7	0.7	0.7	0.7	0.7	0
November 27, 2025	0.7	0.7	0.7	0.71	0.69	472,000
November 26, 2025	0.73	0.73	0.73	0.73	0.73	0
November 25, 2025	0.73	0.73	0.73	0.73	0.73	0
November 24, 2025	0.7	0.73	0.73	0.74	0.68	40,000
November 21, 2025	0.67	0.7	0.7	0.7	0.66	94,000
November 20, 2025	0.71	0.68	0.68	0.72	0.68	102,000
November 19, 2025	0.7	0.7	0.7	0.7	0.7	68,000
November 18, 2025	0.7	0.7	0.7	0.75	0.68	342,000
November 17, 2025	0.72	0.72	0.72	0.72	0.71	128,000
November 14, 2025	0.72	0.72	0.72	0.72	0.72	0
November 13, 2025	0.72	0.72	0.72	0.72	0.71	172,000
November 12, 2025	0.74	0.74	0.74	0.74	0.74	98,000
November 11, 2025	0.72	0.72	0.72	0.72	0.72	30,000
November 10, 2025	0.74	0.74	0.74	0.76	0.74	158,000
November 07, 2025	0.74	0.74	0.74	0.74	0.74	150,000
November 06, 2025	0.76	0.76	0.76	0.76	0.76	0
November 05, 2025	0.76	0.76	0.76	0.76	0.76	0
November 04, 2025	0.76	0.76	0.76	0.77	0.76	46,000
November 03, 2025	0.71	0.77	0.77	0.77	0.71	28,000
October 31, 2025	0.73	0.72	0.72	0.73	0.72	32,000
October 30, 2025	0.77	0.74	0.74	0.77	0.72	352,000
October 28, 2025	0.8	0.77	0.77	0.8	0.76	60,000
October 27, 2025	0.76	0.77	0.77	0.77	0.76	78,000
October 26, 2025	0.76	0.77	0.77	0.77	0.76	78,000
October 24, 2025	0.8	0.76	0.76	0.89	0.74	45.25M
October 23, 2025	0.76	0.76	0.76	0.76	0.76	0
October 22, 2025	0.76	0.76	0.76	0.76	0.76	68,000
October 21, 2025	0.76	0.76	0.76	0.76	0.76	24,000
October 20, 2025	0.76	0.76	0.76	0.76	0.76	0
October 17, 2025	0.76	0.76	0.76	0.77	0.76	202,000
October 16, 2025	0.76	0.76	0.76	0.76	0.76	0
October 15, 2025	0.72	0.76	0.76	0.76	0.7	16,000
October 14, 2025	0.78	0.78	0.78	0.78	0.78	0
October 13, 2025	0.78	0.78	0.78	0.78	0.78	0
October 10, 2025	0.79	0.79	0.79	0.79	0.79	0
October 09, 2025	0.79	0.79	0.79	0.79	0.79	0
October 08, 2025	0.79	0.79	0.79	0.79	0.79	2,000
October 06, 2025	0.78	0.78	0.78	0.78	0.78	0
October 03, 2025	0.72	0.78	0.78	0.79	0.71	86,000
October 02, 2025	0.75	0.76	0.76	0.8	0.75	30,000
September 30, 2025	0.75	0.75	0.75	0.75	0.75	0
September 29, 2025	0.75	0.75	0.75	0.75	0.75	0
September 26, 2025	0.71	0.75	0.75	0.75	0.71	18,000
September 25, 2025	0.74	0.73	0.73	0.74	0.7	176,000
September 24, 2025	0.74	0.74	0.74	0.74	0.73	156,000
September 23, 2025	0.75	0.75	0.75	0.75	0.75	0
September 22, 2025	0.75	0.75	0.75	0.75	0.75	0
September 19, 2025	0.75	0.75	0.75	0.75	0.75	0
September 18, 2025	0.75	0.75	0.75	0.75	0.75	50,000
September 17, 2025	0.76	0.76	0.76	0.76	0.76	12,000
September 16, 2025	0.76	0.76	0.76	0.8	0.76	214,000
September 15, 2025	0.8	0.8	0.8	0.8	0.8	110,000
September 12, 2025	0.8	0.8	0.8	0.8	0.8	0
September 11, 2025	0.81	0.8	0.8	0.81	0.76	118,000
September 10, 2025	0.77	0.8	0.8	0.81	0.77	118,000

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