China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 2.770
0.00 (0.00%)
Oct 31, 2025, 4:08 PM HKT
China Ruyi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.76 | 2.85 | 2.68 | 2.77 | 2.77 | - | 68,375,210 |
| Oct 30, 2025 | 2.68 | 2.79 | 2.63 | 2.77 | 2.77 | 3.75% | 64,357,201 |
| Oct 28, 2025 | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -1.84% | 33,999,804 |
| Oct 27, 2025 | 2.71 | 2.73 | 2.66 | 2.72 | 2.72 | 1.87% | 33,892,460 |
| Oct 24, 2025 | 2.64 | 2.68 | 2.62 | 2.67 | 2.67 | 1.91% | 35,052,000 |
| Oct 23, 2025 | 2.68 | 2.68 | 2.60 | 2.62 | 2.62 | -1.50% | 48,497,789 |
| Oct 22, 2025 | 2.67 | 2.69 | 2.64 | 2.66 | 2.66 | -0.75% | 27,798,774 |
| Oct 21, 2025 | 2.69 | 2.72 | 2.66 | 2.68 | 2.68 | - | 41,168,001 |
| Oct 20, 2025 | 2.72 | 2.73 | 2.64 | 2.68 | 2.68 | -0.74% | 47,933,137 |
| Oct 17, 2025 | 2.80 | 2.81 | 2.68 | 2.70 | 2.70 | -3.91% | 55,027,530 |
| Oct 16, 2025 | 2.79 | 2.83 | 2.74 | 2.81 | 2.81 | 1.08% | 45,703,704 |
| Oct 15, 2025 | 2.76 | 2.81 | 2.72 | 2.78 | 2.78 | 1.09% | 38,899,275 |
| Oct 14, 2025 | 2.89 | 2.89 | 2.73 | 2.75 | 2.75 | -4.51% | 83,942,200 |
| Oct 13, 2025 | 2.80 | 2.89 | 2.73 | 2.88 | 2.88 | -0.69% | 73,883,958 |
| Oct 10, 2025 | 2.98 | 2.98 | 2.82 | 2.90 | 2.90 | -1.02% | 71,915,210 |
| Oct 9, 2025 | 3.05 | 3.06 | 2.92 | 2.93 | 2.93 | -4.25% | 83,457,419 |
| Oct 8, 2025 | 3.02 | 3.09 | 2.96 | 3.06 | 3.06 | 1.32% | 40,425,291 |
| Oct 6, 2025 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | 0.33% | 23,438,325 |
| Oct 3, 2025 | 3.00 | 3.04 | 2.99 | 3.01 | 3.01 | 0.33% | 27,598,262 |
| Oct 2, 2025 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | 1.01% | 26,876,919 |
| Sep 30, 2025 | 2.97 | 2.98 | 2.90 | 2.97 | 2.97 | - | 106,823,238 |
| Sep 29, 2025 | 2.94 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 81,193,604 |
| Sep 26, 2025 | 3.01 | 3.02 | 2.88 | 2.95 | 2.95 | -2.32% | 129,375,888 |
| Sep 25, 2025 | 3.06 | 3.07 | 2.95 | 3.02 | 3.02 | -0.98% | 166,658,800 |
| Sep 24, 2025 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | 0.33% | 282,928,330 |
| Sep 23, 2025 | 2.89 | 3.08 | 2.89 | 3.04 | 3.04 | 5.19% | 230,530,144 |
| Sep 22, 2025 | 2.96 | 2.96 | 2.80 | 2.89 | 2.89 | -0.34% | 180,544,880 |
| Sep 19, 2025 | 2.76 | 2.92 | 2.71 | 2.90 | 2.90 | 5.45% | 212,138,366 |
| Sep 18, 2025 | 2.82 | 2.85 | 2.69 | 2.75 | 2.75 | -1.79% | 96,672,400 |
| Sep 17, 2025 | 2.77 | 2.82 | 2.76 | 2.80 | 2.80 | 0.72% | 93,147,237 |
| Sep 16, 2025 | 2.78 | 2.80 | 2.73 | 2.78 | 2.78 | -0.36% | 32,839,200 |
| Sep 15, 2025 | 2.83 | 2.85 | 2.75 | 2.79 | 2.79 | -1.06% | 59,892,400 |
| Sep 12, 2025 | 2.80 | 2.84 | 2.76 | 2.82 | 2.82 | 1.08% | 59,414,858 |
| Sep 11, 2025 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -1.76% | 54,250,823 |
| Sep 10, 2025 | 2.83 | 2.89 | 2.79 | 2.84 | 2.84 | 0.71% | 62,663,200 |
| Sep 9, 2025 | 2.86 | 2.87 | 2.75 | 2.82 | 2.82 | -0.35% | 68,400,400 |
| Sep 8, 2025 | 2.75 | 2.83 | 2.74 | 2.83 | 2.83 | 1.80% | 50,765,932 |
| Sep 5, 2025 | 2.77 | 2.80 | 2.74 | 2.78 | 2.78 | 0.36% | 26,891,075 |
| Sep 4, 2025 | 2.80 | 2.85 | 2.72 | 2.77 | 2.77 | -1.42% | 43,138,238 |
| Sep 3, 2025 | 2.84 | 2.87 | 2.78 | 2.81 | 2.81 | - | 33,192,200 |
| Sep 2, 2025 | 2.89 | 2.92 | 2.78 | 2.81 | 2.81 | -2.77% | 55,660,182 |
| Sep 1, 2025 | 2.90 | 2.94 | 2.86 | 2.89 | 2.89 | 0.35% | 71,329,372 |
| Aug 29, 2025 | 2.92 | 3.00 | 2.86 | 2.88 | 2.88 | -0.69% | 92,931,838 |
| Aug 28, 2025 | 2.88 | 2.92 | 2.83 | 2.90 | 2.90 | 1.05% | 49,468,000 |
| Aug 27, 2025 | 2.87 | 2.99 | 2.83 | 2.87 | 2.87 | -0.35% | 86,296,169 |
| Aug 26, 2025 | 2.97 | 2.98 | 2.85 | 2.88 | 2.88 | -2.37% | 87,552,824 |
| Aug 25, 2025 | 2.94 | 2.95 | 2.88 | 2.95 | 2.95 | 1.37% | 60,505,310 |
| Aug 22, 2025 | 2.81 | 2.92 | 2.80 | 2.91 | 2.91 | 3.93% | 133,875,010 |
| Aug 21, 2025 | 2.83 | 2.83 | 2.75 | 2.80 | 2.80 | -1.06% | 57,335,100 |
| Aug 20, 2025 | 2.83 | 2.85 | 2.75 | 2.83 | 2.83 | -0.70% | 62,664,200 |