China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 2.880
-0.020 (-0.69%)
Aug 29, 2025, 4:08 PM HKT
China Ruyi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.90 | 2.91 | 2.82 | 2.85 | 2.85 | -0.70% | 65,710,200 |
| Aug 18, 2025 | 2.90 | 2.99 | 2.86 | 2.87 | 2.87 | -0.69% | 83,776,038 |
| Aug 15, 2025 | 2.93 | 2.93 | 2.81 | 2.89 | 2.89 | -2.36% | 61,845,641 |
| Aug 14, 2025 | 2.93 | 2.97 | 2.89 | 2.96 | 2.96 | 2.07% | 69,617,035 |
| Aug 13, 2025 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -0.68% | 35,976,522 |
| Aug 12, 2025 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | - | 33,212,800 |
| Aug 11, 2025 | 2.96 | 2.97 | 2.88 | 2.92 | 2.92 | -1.02% | 30,777,100 |
| Aug 8, 2025 | 2.88 | 2.97 | 2.81 | 2.95 | 2.95 | 2.43% | 70,795,424 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.85 | 2.88 | 2.88 | -3.03% | 89,138,800 |
| Aug 6, 2025 | 3.02 | 3.06 | 2.92 | 2.97 | 2.97 | -2.62% | 105,223,308 |
| Aug 5, 2025 | 3.06 | 3.08 | 3.01 | 3.05 | 3.05 | -0.33% | 47,920,400 |
| Aug 4, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -2.24% | 55,640,406 |
| Aug 1, 2025 | 3.10 | 3.19 | 3.05 | 3.13 | 3.13 | -0.32% | 56,119,582 |
| Jul 31, 2025 | 3.23 | 3.23 | 3.11 | 3.14 | 3.14 | -2.79% | 76,984,059 |
| Jul 30, 2025 | 3.24 | 3.29 | 3.19 | 3.23 | 3.23 | -0.31% | 89,610,324 |
| Jul 29, 2025 | 3.22 | 3.24 | 3.09 | 3.24 | 3.24 | 0.62% | 145,853,699 |
| Jul 28, 2025 | 3.33 | 3.36 | 3.21 | 3.22 | 3.22 | -3.30% | 135,826,785 |
| Jul 25, 2025 | 3.32 | 3.34 | 3.23 | 3.33 | 3.33 | 0.30% | 94,224,174 |
| Jul 24, 2025 | 3.28 | 3.34 | 3.23 | 3.32 | 3.32 | 1.53% | 109,488,179 |
| Jul 23, 2025 | 3.33 | 3.36 | 3.21 | 3.27 | 3.27 | -1.51% | 135,188,200 |
| Jul 22, 2025 | 3.33 | 3.34 | 3.00 | 3.32 | 3.32 | 1.84% | 258,658,716 |
| Jul 21, 2025 | 3.41 | 3.47 | 3.24 | 3.26 | 3.26 | -4.40% | 93,187,036 |
| Jul 18, 2025 | 3.25 | 3.45 | 3.24 | 3.41 | 3.41 | 4.92% | 184,659,285 |
| Jul 17, 2025 | 3.26 | 3.28 | 3.11 | 3.25 | 3.25 | 0.93% | 199,125,871 |
| Jul 16, 2025 | 3.31 | 3.38 | 3.20 | 3.22 | 3.22 | -3.01% | 149,777,700 |
| Jul 15, 2025 | 3.29 | 3.40 | 3.27 | 3.32 | 3.32 | 1.22% | 135,823,600 |
| Jul 14, 2025 | 3.21 | 3.32 | 3.14 | 3.28 | 3.28 | 2.18% | 172,062,550 |
| Jul 11, 2025 | 3.14 | 3.36 | 3.14 | 3.21 | 3.21 | 2.23% | 241,987,841 |
| Jul 10, 2025 | 3.01 | 3.40 | 3.01 | 3.14 | 3.14 | 4.67% | 366,963,699 |
| Jul 9, 2025 | 2.80 | 3.00 | 2.76 | 3.00 | 3.00 | 7.14% | 215,423,208 |
| Jul 8, 2025 | 2.72 | 2.80 | 2.71 | 2.80 | 2.80 | 2.94% | 94,107,200 |
| Jul 7, 2025 | 2.69 | 2.73 | 2.66 | 2.72 | 2.72 | 1.87% | 54,762,600 |
| Jul 4, 2025 | 2.62 | 2.68 | 2.58 | 2.67 | 2.67 | 1.52% | 73,636,900 |
| Jul 3, 2025 | 2.56 | 2.63 | 2.49 | 2.63 | 2.63 | 3.14% | 85,917,110 |
| Jul 2, 2025 | 2.55 | 2.55 | 2.46 | 2.55 | 2.55 | 0.79% | 39,416,400 |
| Jun 30, 2025 | 2.52 | 2.56 | 2.50 | 2.53 | 2.53 | 0.80% | 40,525,583 |
| Jun 27, 2025 | 2.51 | 2.52 | 2.46 | 2.51 | 2.51 | - | 54,178,201 |
| Jun 26, 2025 | 2.57 | 2.59 | 2.48 | 2.51 | 2.51 | -2.33% | 157,069,600 |
| Jun 25, 2025 | 2.47 | 2.60 | 2.45 | 2.57 | 2.57 | 2.39% | 110,116,574 |
| Jun 24, 2025 | 2.47 | 2.53 | 2.41 | 2.51 | 2.51 | 2.03% | 131,853,325 |
| Jun 23, 2025 | 2.39 | 2.46 | 2.33 | 2.46 | 2.46 | 2.93% | 104,133,900 |
| Jun 20, 2025 | 2.24 | 2.46 | 2.22 | 2.39 | 2.39 | 6.70% | 270,185,152 |