China Ruifeng Renewable Energy Holdings Limited (HKG:0527)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0100 (-1.54%)
At close: Jan 21, 2026
HKG:0527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -1.43% | 960,000 |
| Dec 1, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | 1.45% | 576,000 |
| Nov 28, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 1,200,000 |
| Nov 27, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.23% | 1,908,000 |
| Nov 26, 2025 | 0.72 | 0.74 | 0.69 | 0.71 | 0.71 | -1.39% | 2,652,000 |
| Nov 25, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 684,000 |
| Nov 24, 2025 | 0.70 | 0.79 | 0.70 | 0.71 | 0.71 | 1.43% | 24,552,000 |
| Nov 21, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -2.78% | 1,992,000 |
| Nov 20, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 720,000 |
| Nov 19, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -2.70% | 5,760,000 |
| Nov 18, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -2.63% | 622,000 |
| Nov 17, 2025 | 0.79 | 0.82 | 0.74 | 0.76 | 0.76 | -3.80% | 2,808,000 |
| Nov 14, 2025 | 0.77 | 0.83 | 0.74 | 0.79 | 0.79 | 1.28% | 4,392,000 |
| Nov 13, 2025 | 0.77 | 0.82 | 0.76 | 0.78 | 0.78 | -2.50% | 15,340,000 |
| Nov 12, 2025 | 0.75 | 0.82 | 0.74 | 0.80 | 0.80 | 6.67% | 28,478,510 |
| Nov 11, 2025 | 0.74 | 0.79 | 0.72 | 0.75 | 0.75 | 1.35% | 2,752,450 |
| Nov 10, 2025 | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | 1.37% | 2,030,400 |
| Nov 7, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | - | 1,960,000 |