Renrui Human Resources Technology Holdings Limited (6919.HK) HKSE
3.71
-0.19(-4.87%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6919.HK Historical Return
If you invested $1000 in Renrui Human Resources Technology Holdings Limited (6919.HK) since IPO date, it would be worth $153.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $172.32, while $1000 invested 1 year ago would be worth $1,036.31. This corresponds to total returns of -84.62%, -82.77%, 3.63%, respectively, with annualized returns of -25.1%, -29.64%, 3.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
6919.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.9 | 3.71 | 3.71 | 3.9 | 3.71 | 6,100 |
| May 29, 2026 | 4 | 3.9 | 3.9 | 4 | 3.9 | 200 |
| May 28, 2026 | 3.63 | 3.64 | 3.64 | 3.65 | 3.63 | 9,100 |
| May 27, 2026 | 3.78 | 3.77 | 3.77 | 3.78 | 3.77 | 700 |
| May 26, 2026 | 3.84 | 3.78 | 3.78 | 3.84 | 3.78 | 1,300 |
| May 05, 2026 | 4 | 4.09 | 4.09 | 4.09 | 4 | 1,400 |
| April 30, 2026 | 3.91 | 3.99 | 3.99 | 3.99 | 3.85 | 104,700 |
| April 29, 2026 | 3.91 | 3.92 | 3.92 | 4.09 | 3.91 | 11,500 |
| April 21, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.8 | 19,300 |
| April 17, 2026 | 3.81 | 3.99 | 3.99 | 4.09 | 3.79 | 50,300 |
| April 16, 2026 | 3.8 | 3.81 | 3.81 | 3.81 | 3.7 | 245,900 |
| April 15, 2026 | 3.8 | 3.7 | 3.7 | 3.82 | 3.7 | 119,300 |
| April 13, 2026 | 3.9 | 3.88 | 3.88 | 4.09 | 3.85 | 45,100 |
| April 10, 2026 | 3.98 | 4.08 | 4.08 | 4.08 | 3.98 | 20,900 |
| April 09, 2026 | 3.98 | 3.98 | 3.98 | 4.09 | 3.98 | 10,800 |
| April 08, 2026 | 3.98 | 4 | 4 | 4.4 | 3.98 | 137,200 |
| April 02, 2026 | 4.15 | 4.12 | 4.12 | 4.18 | 4.09 | 103,100 |
| April 01, 2026 | 4.04 | 4.04 | 4.04 | 4.12 | 3.98 | 86,100 |
| March 31, 2026 | 4 | 4.02 | 4.02 | 4.04 | 3.98 | 97,900 |
| March 30, 2026 | -1 | -1 | 3.96 | -1 | -1 | 0 |
| March 27, 2026 | -1 | -1 | 3.96 | -1 | -1 | 0 |
| March 26, 2026 | -1 | -1 | 3.96 | -1 | -1 | 0 |
| March 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| March 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 800 |
| March 23, 2026 | -1 | -1 | 3.98 | -1 | -1 | 0 |
| March 20, 2026 | -1 | -1 | 3.99 | -1 | -1 | 0 |
| March 19, 2026 | 3.8 | 3.99 | 3.99 | 3.99 | 3.8 | 10,600 |
| March 18, 2026 | 3.99 | 4 | 4 | 4 | 3.79 | 9,300 |
| March 17, 2026 | 4 | 4 | 4 | 4.09 | 4 | 142,500 |
| March 16, 2026 | 4.05 | 4 | 4 | 4.19 | 4 | 394,100 |
| March 13, 2026 | 4.2 | 4.2 | 4.2 | 4.39 | 4.2 | 36,000 |
| March 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| March 11, 2026 | 4.21 | 4.35 | 4.35 | 4.35 | 4.18 | 2,800 |
| March 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0 |
| March 09, 2026 | -1 | -1 | 4.35 | -1 | -1 | 0 |
| March 06, 2026 | 4.21 | 4.35 | 4.35 | 4.36 | 4.21 | 900 |
| March 05, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| March 04, 2026 | 4.23 | 4.2 | 4.2 | 4.47 | 4.2 | 10,100 |
| March 03, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| March 02, 2026 | -1 | -1 | 4.45 | -1 | -1 | 0 |
| February 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| February 26, 2026 | -1 | -1 | 4.45 | -1 | -1 | 0 |
| February 25, 2026 | -1 | -1 | 4.45 | -1 | -1 | 0 |
| February 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| February 23, 2026 | 4.49 | 4.45 | 4.45 | 4.5 | 4.45 | 10,000 |
| February 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1,800 |
| February 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| February 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| February 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0 |
| February 11, 2026 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 8,000 |
| February 10, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 300 |
| February 09, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| February 06, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| February 05, 2026 | 4.43 | 4.58 | 4.58 | 4.58 | 4.43 | 2,100 |
| February 04, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| February 03, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
