China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 1.235
-0.005 (-0.40%)
Sep 2, 2026, 10:54 AM HKT
China Ruyi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.35 | 1.35 | 1.25 | 1.26 | - | -6.69% | 343,342,221 |
| 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 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.33 | 1.42 | 1.42 | 2.90% | 271,353,800 |
| Jul 13, 2026 | 1.57 | 1.59 | 1.37 | 1.38 | 1.38 | -12.10% | 269,632,240 |
| Jul 10, 2026 | 1.56 | 1.61 | 1.52 | 1.57 | 1.57 | 0.64% | 171,912,896 |
| Jul 9, 2026 | 1.52 | 1.58 | 1.49 | 1.56 | 1.56 | 0.65% | 136,101,341 |
| Jul 8, 2026 | 1.42 | 1.55 | 1.40 | 1.55 | 1.55 | 9.15% | 133,304,400 |
| Jul 7, 2026 | 1.43 | 1.48 | 1.40 | 1.42 | 1.42 | -2.07% | 120,703,657 |
| Jul 6, 2026 | 1.55 | 1.61 | 1.43 | 1.45 | 1.45 | -3.33% | 217,931,300 |
| Jul 3, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 3.45% | 77,060,300 |
| 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 |