Skip to main content
logo
China Ruyi Holdings Limited (HKG:0136)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.450
0.00 (0.00%)
At close: Dec 5, 2025

China Ruyi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.462.482.422.452.45-50,601,950
Dec 4, 20252.412.452.382.452.451.66%44,567,570
Dec 3, 20252.362.422.322.412.412.55%54,395,360
Dec 2, 20252.402.422.342.352.35-2.08%29,262,010
Dec 1, 20252.462.502.392.402.40-1.64%38,166,260
Nov 28, 20252.442.452.382.442.440.83%32,600,540
Nov 27, 20252.452.482.412.422.42-0.82%28,241,980
Nov 26, 20252.432.502.402.442.440.41%51,893,000
Nov 25, 20252.362.442.362.432.432.97%70,267,530
Nov 24, 20252.262.382.242.362.364.42%266,459,300
Nov 21, 20252.202.282.172.262.261.35%78,354,930
Nov 20, 20252.222.242.162.232.230.90%85,986,700
Nov 19, 20252.262.272.182.212.21-1.34%37,679,220
Nov 18, 20252.282.302.222.242.24-2.61%48,124,000
Nov 17, 20252.402.442.292.302.30-4.17%69,899,120
Nov 14, 20252.472.472.392.402.40-2.83%41,192,000
Nov 13, 20252.422.502.392.472.472.07%95,791,600
Nov 12, 20252.512.522.402.422.42-3.59%70,480,610
Nov 11, 20252.562.562.502.512.51-2.33%38,901,350
Nov 10, 20252.532.572.532.572.571.18%33,255,000
Nov 7, 20252.582.592.502.542.54-1.55%48,272,920
Nov 6, 20252.652.652.572.582.58-2.64%61,311,630
Nov 5, 20252.702.702.622.652.65-1.49%45,650,370
Nov 4, 20252.752.772.672.692.69-1.47%42,507,200
Nov 3, 20252.792.802.722.732.73-1.44%37,361,850
Oct 31, 20252.762.852.682.772.77-68,371,210
Oct 30, 20252.682.792.632.772.773.75%64,357,200
Oct 28, 20252.732.732.642.672.67-1.84%33,855,800
Oct 27, 20252.712.732.662.722.721.87%33,892,460
Oct 24, 20252.642.682.622.672.671.91%35,052,000
Oct 23, 20252.682.682.602.622.62-1.50%48,473,780
Oct 22, 20252.672.692.642.662.66-0.75%27,798,770
Oct 21, 20252.692.722.662.682.68-41,008,000
Oct 20, 20252.722.732.642.682.68-0.74%47,933,130
Oct 17, 20252.802.812.682.702.70-3.91%55,023,530
Oct 16, 20252.792.832.742.812.811.08%45,699,700
Oct 15, 20252.762.812.722.782.781.09%38,895,270
Oct 14, 20252.892.892.732.752.75-4.51%83,938,200
Oct 13, 20252.802.892.732.882.88-0.69%73,883,950
Oct 10, 20252.982.982.822.902.90-1.02%71,915,210
Oct 9, 20253.053.062.922.932.93-4.25%83,457,410
Oct 8, 20253.023.092.963.063.061.32%40,425,290
Oct 6, 20253.023.042.993.023.020.33%23,438,320
Oct 3, 20253.003.042.993.013.010.33%27,598,260
Oct 2, 20252.973.012.943.003.001.01%26,876,910
Sep 30, 20252.972.982.902.972.97-106,535,200
Sep 29, 20252.942.972.902.972.970.68%81,181,600
Sep 26, 20253.013.022.882.952.95-2.32%129,375,800
Sep 25, 20253.063.072.953.023.02-0.98%166,650,800
Sep 24, 20253.093.093.003.053.050.33%282,928,300