China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 1.500
-0.010 (-0.66%)
May 20, 2026, 11:04 AM HKT
China Ruyi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | 0.65% | 58,015,362 |
| Apr 17, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 18,616,056 |
| Apr 16, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 33,414,000 |
| Apr 15, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 38,524,070 |
| Apr 14, 2026 | 1.59 | 1.64 | 1.54 | 1.54 | 1.54 | -2.53% | 70,939,610 |
| Apr 13, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.86% | 53,944,800 |
| Apr 10, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.87% | 89,630,320 |
| Apr 9, 2026 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 95,442,300 |
| Apr 8, 2026 | 1.51 | 1.58 | 1.48 | 1.57 | 1.57 | 7.53% | 150,893,600 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | -0.68% | 132,574,200 |
| Apr 1, 2026 | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | -3.92% | 132,592,600 |
| Mar 31, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 73,964,000 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.85% | 98,322,820 |
| Mar 27, 2026 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 31,897,760 |
| Mar 26, 2026 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -4.32% | 47,473,350 |
| Mar 25, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 3.18% | 92,163,670 |
| Mar 24, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 101,202,000 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -3.70% | 72,944,140 |
| Mar 20, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.99% | 93,054,530 |
| Mar 19, 2026 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | -2.34% | 54,088,000 |
| Mar 18, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 1.18% | 70,320,000 |
| Mar 17, 2026 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -0.59% | 77,405,800 |
| Mar 16, 2026 | 1.73 | 1.76 | 1.69 | 1.70 | 1.70 | -1.73% | 46,838,340 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.63 | 1.73 | 1.73 | -5.46% | 230,672,200 |
| Mar 12, 2026 | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -4.69% | 47,246,950 |
| Mar 11, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 23,293,000 |
| Mar 10, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 42,053,200 |
| Mar 9, 2026 | 1.82 | 1.89 | 1.79 | 1.88 | 1.88 | 1.62% | 34,828,430 |
| Mar 6, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 48,624,000 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | -1.61% | 61,851,520 |