China Ruyi Holdings Limited (HKG:0136)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.050
-0.010 (-0.33%)
Aug 5, 2025, 4:08 PM HKT

China Ruyi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20253.063.083.013.053.05-0.33%47,920,400
Aug 4, 20253.103.103.013.063.06-2.24%55,640,406
Aug 1, 20253.103.193.053.133.13-0.32%56,119,582
Jul 31, 20253.233.233.113.143.14-2.79%76,984,059
Jul 30, 20253.243.293.193.233.23-0.31%89,610,324
Jul 29, 20253.223.243.093.243.240.62%145,853,699
Jul 28, 20253.333.363.213.223.22-3.30%135,826,785
Jul 25, 20253.323.343.233.333.330.30%94,224,174
Jul 24, 20253.283.343.233.323.321.53%109,488,179
Jul 23, 20253.333.363.213.273.27-1.51%135,188,200
Jul 22, 20253.333.343.003.323.321.84%258,658,716
Jul 21, 20253.413.473.243.263.26-4.40%93,187,036
Jul 18, 20253.253.453.243.413.414.92%184,659,285
Jul 17, 20253.263.283.113.253.250.93%199,125,871
Jul 16, 20253.313.383.203.223.22-3.01%149,777,700
Jul 15, 20253.293.403.273.323.321.22%135,823,600
Jul 14, 20253.213.323.143.283.282.18%172,062,550
Jul 11, 20253.143.363.143.213.212.23%241,987,841
Jul 10, 20253.013.403.013.143.144.67%366,963,699
Jul 9, 20252.803.002.763.003.007.14%215,423,208
Jul 8, 20252.722.802.712.802.802.94%94,107,200
Jul 7, 20252.692.732.662.722.721.87%54,762,600
Jul 4, 20252.622.682.582.672.671.52%73,636,900
Jul 3, 20252.562.632.492.632.633.14%85,917,110
Jul 2, 20252.552.552.462.552.550.79%39,416,400
Jun 30, 20252.522.562.502.532.530.80%40,525,583
Jun 27, 20252.512.522.462.512.51-54,178,201
Jun 26, 20252.572.592.482.512.51-2.33%157,069,600
Jun 25, 20252.472.602.452.572.572.39%110,116,574
Jun 24, 20252.472.532.412.512.512.03%131,853,325
Jun 23, 20252.392.462.332.462.462.93%104,133,900
Jun 20, 20252.242.462.222.392.396.70%270,185,152
Jun 19, 20252.252.302.222.242.24-0.44%40,410,000
Jun 18, 20252.192.272.152.252.252.74%79,238,895
Jun 17, 20252.182.212.152.192.19-56,432,020
Jun 16, 20252.052.222.032.192.197.88%119,540,813
Jun 13, 20252.162.162.032.032.03-6.02%65,807,405
Jun 12, 20252.122.162.102.162.160.93%43,200,650
Jun 11, 20252.092.152.082.142.143.38%46,644,840
Jun 10, 20252.092.092.042.072.07-0.48%33,411,517
Jun 9, 20252.102.102.052.082.08-22,049,092
Jun 6, 20252.112.122.062.082.08-1.42%18,658,963
Jun 5, 20252.052.132.052.112.112.93%47,805,092
Jun 4, 20252.042.062.012.052.050.49%34,480,284
Jun 3, 20251.972.051.972.042.044.62%66,992,151
Jun 2, 20252.042.051.941.951.95-4.88%60,905,840
May 30, 20252.112.122.042.052.05-2.84%201,819,229
May 29, 20252.122.132.092.112.110.48%28,798,000
May 28, 20252.162.192.092.102.10-2.33%40,989,543
May 27, 20252.082.172.062.152.154.37%64,644,469