China Ruifeng Renewable Energy Holdings Limited (HKG:0527)
Hong Kong · Delayed Price · Currency is HKD 0.8000
-0.0200 (-2.50%)
Feb 13, 2026, 4:08 PM HKT
HKG:0527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.79 | 0.83 | 0.75 | 0.80 | 0.80 | - | 14,032,000 |
| Feb 12, 2026 | 0.72 | 0.80 | 0.70 | 0.80 | 0.80 | 12.68% | 41,501,830 |
| Feb 11, 2026 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 1.43% | 8,512,000 |
| Feb 10, 2026 | 0.68 | 0.70 | 0.63 | 0.70 | 0.70 | 12.90% | 7,120,000 |
| Feb 9, 2026 | 0.58 | 0.67 | 0.58 | 0.62 | 0.62 | 8.77% | 4,008,000 |
| Feb 6, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 384,000 |
| Feb 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 564,000 |
| Feb 4, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 492,000 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -6.35% | 432,000 |
| Feb 2, 2026 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | - | 336,000 |
| Jan 30, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -3.08% | 1,344,000 |
| Jan 29, 2026 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | 1.56% | 1,440,000 |
| Jan 28, 2026 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | - | 2,256,000 |
| Jan 27, 2026 | 0.62 | 0.65 | 0.60 | 0.64 | 0.64 | 6.67% | 1,309,600 |
| Jan 26, 2026 | 0.63 | 0.67 | 0.57 | 0.60 | 0.60 | -4.76% | 2,786,750 |
| Jan 23, 2026 | 0.61 | 0.63 | 0.56 | 0.63 | 0.63 | -1.56% | 3,072,000 |
| Jan 22, 2026 | 0.64 | 0.66 | 0.59 | 0.64 | 0.64 | - | 3,684,000 |
| Jan 21, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 780,000 |
| Jan 20, 2026 | 0.60 | 0.65 | 0.57 | 0.65 | 0.65 | 6.56% | 5,726,400 |
| Jan 19, 2026 | 0.55 | 0.61 | 0.54 | 0.61 | 0.61 | 10.91% | 10,872,000 |
| Jan 16, 2026 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 926,000 |
| Jan 15, 2026 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 1,753,000 |
| Jan 14, 2026 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 2,880,000 |
| Jan 13, 2026 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 60,000 |
| Jan 12, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 1,504,000 |
| Jan 9, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 224,000 |
| Jan 8, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 96,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 36,000 |
| Jan 6, 2026 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | - | 900,000 |
| Jan 5, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 264,000 |
| Jan 2, 2026 | 0.61 | 0.66 | 0.59 | 0.60 | 0.60 | -1.64% | 1,116,000 |
| Dec 31, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 768,000 |
| Dec 30, 2025 | 0.58 | 0.63 | 0.56 | 0.60 | 0.60 | - | 6,156,800 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 468,000 |
| Dec 24, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | - | 216,000 |
| Dec 23, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 2,088,000 |
| Dec 22, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -3.23% | 9,670,352 |
| Dec 19, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 231,200 |
| Dec 18, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 288,000 |
| Dec 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.17% | 1,284,000 |
| Dec 16, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -4.55% | 2,409,550 |
| Dec 15, 2025 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | -2.94% | 713,600 |
| Dec 12, 2025 | 0.64 | 0.70 | 0.63 | 0.68 | 0.68 | 6.25% | 20,150,400 |
| Dec 11, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | 1.59% | 420,000 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 540,000 |
| Dec 9, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 1,044,000 |
| Dec 8, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 516,000 |
| Dec 5, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 5.00% | 22,524,000 |
| Dec 4, 2025 | 0.65 | 0.65 | 0.58 | 0.60 | 0.60 | -10.45% | 9,130,970 |
| Dec 3, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -2.90% | 1,313,600 |