China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 2.950
-0.070 (-2.32%)
Sep 26, 2025, 4:08 PM HKT
China Ruyi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.01 | 3.02 | 2.88 | 2.95 | 2.95 | -2.32% | 126,411,888 |
| 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 |
| 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 |