China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 1.340
+0.005 (0.37%)
Nov 9, 2026, 11:57 AM HKT
China Ruyi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.37% | 9,500,000 |
| Nov 6, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -5.99% | 108,272,516 |
| Nov 5, 2026 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 4.41% | 49,196,042 |
| Nov 4, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 1.87% | 29,167,238 |
| Nov 3, 2026 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | -0.37% | 39,047,756 |
| Nov 2, 2026 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 7.63% | 71,228,000 |
| Oct 30, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.35% | 51,908,000 |
| Oct 29, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.77% | 39,322,600 |
| Oct 28, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.12% | 22,820,943 |
| Oct 27, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -1.83% | 29,864,000 |
| Oct 26, 2026 | 1.36 | 1.38 | 1.32 | 1.37 | 1.37 | - | 47,052,000 |
| Oct 23, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 0.74% | 59,773,652 |
| Oct 22, 2026 | 1.42 | 1.43 | 1.34 | 1.36 | 1.36 | -4.58% | 98,213,000 |
| Oct 21, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -4.05% | 50,390,200 |
| Oct 20, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -1.00% | 82,808,000 |
| Oct 16, 2026 | 1.51 | 1.57 | 1.49 | 1.50 | 1.50 | -0.99% | 36,087,400 |
| Oct 15, 2026 | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | 2.37% | 71,999,600 |
| Oct 14, 2026 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 47,295,800 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.98% | 40,159,438 |
| Oct 12, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | - | 26,568,997 |
| Oct 9, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 3.07% | 51,044,000 |
| Oct 8, 2026 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.74% | 43,926,204 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.37% | 6,688,100 |
| Oct 6, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.34% | 13,004,307 |
| Oct 5, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.67% | 10,724,171 |
| Oct 2, 2026 | 1.56 | 1.56 | 1.49 | 1.50 | 1.50 | -4.78% | 17,734,391 |
| Sep 30, 2026 | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | 2.61% | 102,272,193 |
| Sep 29, 2026 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | 0.99% | 43,296,000 |
| Sep 28, 2026 | 1.53 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 51,180,420 |
| Sep 25, 2026 | 1.52 | 1.54 | 1.46 | 1.54 | 1.54 | 0.66% | 29,056,000 |
| Sep 24, 2026 | 1.59 | 1.60 | 1.52 | 1.53 | 1.53 | -4.09% | 48,988,000 |
| Sep 23, 2026 | 1.46 | 1.60 | 1.46 | 1.59 | 1.59 | 9.66% | 135,834,400 |
| 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 |