China Ruifeng Renewable Energy Holdings Limited (HKG:0527)
Hong Kong · Delayed Price · Currency is HKD 0.6100
-0.0200 (-3.17%)
Jul 10, 2026, 3:47 PM HKT
HKG:0527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -3.17% | 2,238,000 |
| Jul 9, 2026 | 0.61 | 0.63 | 0.52 | 0.63 | 0.63 | 1.61% | 1,824,000 |
| Jul 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 84,000 |
| Jul 7, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,416,000 |
| Jul 6, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 86,400 |
| Jul 3, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 1,536,000 |
| Jul 2, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 156,000 |
| Jun 30, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 360,000 |
| Jun 29, 2026 | 0.63 | 0.64 | 0.59 | 0.63 | 0.63 | - | 6,792,000 |
| Jun 26, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 2,472,000 |
| Jun 25, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.92% | 2,137,600 |
| Jun 24, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -6.15% | 432,000 |
| Jun 23, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 372,000 |
| Jun 22, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 348,000 |
| Jun 18, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 420,000 |
| Jun 17, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 456,000 |
| Jun 16, 2026 | 0.63 | 0.68 | 0.63 | 0.63 | 0.63 | -1.56% | 504,000 |
| Jun 15, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 96,000 |
| Jun 12, 2026 | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 1,452,000 |
| Jun 11, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 1,884,000 |
| Jun 10, 2026 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | - | 1,344,000 |
| Jun 9, 2026 | 0.60 | 0.66 | 0.56 | 0.65 | 0.65 | 8.33% | 4,356,000 |
| Jun 8, 2026 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -7.69% | 9,096,000 |
| Jun 5, 2026 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -8.45% | 6,012,000 |
| Jun 4, 2026 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 2,484,000 |
| Jun 3, 2026 | 0.69 | 0.74 | 0.69 | 0.73 | 0.73 | 5.80% | 2,592,000 |
| Jun 2, 2026 | 0.66 | 0.71 | 0.66 | 0.69 | 0.69 | 1.47% | 3,780,000 |
| Jun 1, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 1,848,000 |
| May 29, 2026 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -2.78% | 3,540,000 |
| May 28, 2026 | 0.76 | 0.76 | 0.69 | 0.72 | 0.72 | -5.26% | 3,756,000 |
| May 27, 2026 | 0.76 | 0.85 | 0.71 | 0.76 | 0.76 | 10.14% | 42,559,200 |
| May 22, 2026 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 6.15% | 7,692,000 |
| May 21, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 8.33% | 4,552,000 |
| May 20, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 732,000 |
| May 19, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 437,600 |
| May 18, 2026 | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -6.56% | 6,048,000 |
| May 15, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 168,000 |
| May 14, 2026 | 0.58 | 0.63 | 0.57 | 0.59 | 0.59 | 1.72% | 1,332,000 |
| May 13, 2026 | 0.58 | 0.62 | 0.57 | 0.58 | 0.58 | - | 1,860,000 |
| May 12, 2026 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | - | 3,168,000 |
| May 11, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 2,808,000 |
| May 8, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,812,000 |
| May 7, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -1.59% | 4,344,000 |
| May 6, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 2,099,200 |
| May 5, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -3.13% | 624,000 |
| May 4, 2026 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | 1.59% | 4,236,000 |
| Apr 30, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 2,016,000 |
| Apr 29, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 2,690,400 |
| Apr 28, 2026 | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | - | 888,000 |
| Apr 27, 2026 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | - | 2,808,000 |