China Ruyi Holdings Limited (HKG:0136)
Hong Kong · Delayed Price · Currency is HKD 1.470
-0.025 (-1.67%)
Aug 12, 2026, 4:08 PM HKT
China Ruyi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | - | -1.00% | 22,611,000 |
| 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 |
| 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 |