China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 1.450
-0.060 (-3.97%)
Sep 22, 2026, 4:08 PM HKT
China Ruyi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 49,409,200 |
| Sep 21, 2026 | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | 2.03% | 47,687,770 |
| Sep 18, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | - | 89,559,831 |
| Sep 17, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 0.34% | 49,316,000 |
| Sep 16, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.08% | 90,228,000 |
| Sep 15, 2026 | 1.51 | 1.58 | 1.44 | 1.45 | 1.45 | -4.62% | 117,168,000 |
| Sep 14, 2026 | 1.46 | 1.55 | 1.46 | 1.52 | 1.52 | 2.71% | 83,671,800 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.34% | 79,311,556 |
| Sep 10, 2026 | 1.44 | 1.54 | 1.42 | 1.50 | 1.50 | 4.18% | 90,460,000 |
| Sep 9, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.38% | 115,497,100 |
| Sep 8, 2026 | 1.53 | 1.59 | 1.47 | 1.47 | 1.47 | -3.29% | 145,610,200 |
| Sep 7, 2026 | 1.37 | 1.54 | 1.37 | 1.52 | 1.52 | 11.36% | 294,384,000 |
| Sep 4, 2026 | 1.24 | 1.39 | 1.24 | 1.37 | 1.37 | 11.43% | 229,369,300 |
| Sep 3, 2026 | 1.23 | 1.27 | 1.20 | 1.23 | 1.23 | 0.41% | 112,528,400 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -1.61% | 157,945,526 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -7.81% | 347,954,221 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -5.94% | 933,668,655 |
| Aug 28, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 39,300,260 |
| Aug 27, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 60,848,000 |
| Aug 26, 2026 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | -1.02% | 128,606,000 |
| Aug 25, 2026 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | 4.98% | 310,666,818 |
| Aug 24, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 50,681,062 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 30,603,671 |
| Aug 20, 2026 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 68,601,700 |
| Aug 19, 2026 | 1.40 | 1.44 | 1.38 | 1.41 | 1.41 | 0.36% | 46,346,850 |
| Aug 18, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | - | 25,801,559 |
| Aug 17, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 0.72% | 35,501,990 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 35,882,240 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.74% | 62,237,845 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.67% | 50,277,000 |
| Aug 11, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 51,439,100 |
| Aug 10, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 4.51% | 88,518,790 |
| Aug 7, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 27,129,869 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 34,348,478 |
| Aug 5, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 38,555,397 |
| Aug 4, 2026 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 67,128,806 |
| Aug 3, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | 1.39% | 46,546,090 |
| Jul 31, 2026 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 2.13% | 76,033,361 |
| Jul 30, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 50,349,600 |
| Jul 29, 2026 | 1.37 | 1.44 | 1.36 | 1.43 | 1.43 | 5.15% | 89,088,757 |
| Jul 28, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 47,768,600 |
| Jul 27, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 42,117,036 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 41,519,872 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 28,423,070 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 59,447,000 |
| Jul 21, 2026 | 1.39 | 1.41 | 1.36 | 1.40 | 1.40 | 0.72% | 103,524,000 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -2.11% | 96,642,360 |
| Jul 17, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -6.58% | 137,692,600 |
| Jul 16, 2026 | 1.44 | 1.53 | 1.44 | 1.52 | 1.52 | 4.83% | 177,879,700 |
| Jul 15, 2026 | 1.43 | 1.47 | 1.39 | 1.45 | 1.45 | 2.11% | 133,827,400 |