China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 1.500
+0.050 (3.45%)
Jul 3, 2026, 4:08 PM HKT
China Ruyi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | - | 3.45% | 34,036,000 |
| Jul 2, 2026 | 1.55 | 1.58 | 1.42 | 1.45 | 1.45 | -2.68% | 117,723,010 |
| Jun 30, 2026 | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | 2.05% | 86,379,538 |
| Jun 29, 2026 | 1.38 | 1.49 | 1.38 | 1.46 | 1.46 | 8.15% | 111,220,850 |
| Jun 26, 2026 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -2.88% | 83,092,920 |
| Jun 25, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 72,115,564 |
| Jun 24, 2026 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | 0.71% | 66,459,223 |
| Jun 23, 2026 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | -0.71% | 77,009,500 |
| Jun 22, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -4.73% | 73,139,561 |
| Jun 18, 2026 | 1.46 | 1.48 | 1.42 | 1.48 | 1.48 | 0.68% | 77,500,820 |
| Jun 17, 2026 | 1.56 | 1.57 | 1.45 | 1.47 | 1.47 | -6.37% | 78,552,000 |
| Jun 16, 2026 | 1.55 | 1.62 | 1.54 | 1.57 | 1.57 | - | 152,361,736 |
| Jun 15, 2026 | 1.43 | 1.58 | 1.39 | 1.57 | 1.57 | 11.35% | 181,735,100 |
| Jun 12, 2026 | 1.37 | 1.41 | 1.32 | 1.41 | 1.41 | 5.22% | 534,248,000 |
| Jun 11, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 95,587,600 |
| Jun 10, 2026 | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 115,574,771 |
| Jun 9, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 97,548,017 |
| Jun 8, 2026 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 74,282,516 |
| Jun 5, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 52,061,323 |
| Jun 4, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -2.70% | 86,204,840 |
| Jun 3, 2026 | 1.58 | 1.60 | 1.48 | 1.48 | 1.48 | -6.33% | 125,750,667 |
| Jun 2, 2026 | 1.53 | 1.62 | 1.51 | 1.58 | 1.58 | 3.95% | 169,738,700 |
| Jun 1, 2026 | 1.41 | 1.60 | 1.41 | 1.52 | 1.52 | 11.76% | 258,261,300 |
| May 29, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 105,931,336 |
| May 28, 2026 | 1.42 | 1.47 | 1.31 | 1.42 | 1.42 | - | 194,933,100 |
| May 27, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 93,209,100 |
| May 26, 2026 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 83,727,410 |
| May 22, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 176,036,125 |
| May 21, 2026 | 1.48 | 1.50 | 1.42 | 1.48 | 1.48 | - | 137,327,300 |
| May 20, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 33,328,125 |
| May 19, 2026 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 79,754,560 |
| May 18, 2026 | 1.53 | 1.54 | 1.45 | 1.52 | 1.52 | -0.65% | 118,737,557 |
| May 15, 2026 | 1.46 | 1.53 | 1.44 | 1.53 | 1.53 | 4.79% | 106,899,542 |
| May 14, 2026 | 1.40 | 1.49 | 1.37 | 1.46 | 1.46 | 5.04% | 109,762,267 |
| May 13, 2026 | 1.37 | 1.42 | 1.35 | 1.39 | 1.39 | 1.46% | 49,384,604 |
| May 12, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -2.14% | 67,591,760 |
| May 11, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.10% | 46,536,542 |
| May 8, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 46,363,030 |
| May 7, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 4.48% | 73,108,990 |
| May 6, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.94% | 111,952,207 |
| May 5, 2026 | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | -2.04% | 39,636,000 |
| May 4, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 12,100,814 |
| Apr 30, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | - | 41,970,222 |
| Apr 29, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 42,592,383 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 30,157,397 |
| Apr 27, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 31,924,188 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | -0.66% | 48,694,400 |
| Apr 23, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 30,407,990 |
| Apr 22, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | 62,282,600 |
| Apr 21, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.94% | 38,582,770 |