China Ruifeng Renewable Energy Holdings Limited (HKG:0527)
Hong Kong · Delayed Price · Currency is HKD 0.6800
-0.0200 (-2.86%)
Jun 1, 2026, 4:08 PM HKT
HKG:0527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 4.76% | 960,000 |
| Apr 23, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -7.35% | 2,928,000 |
| Apr 22, 2026 | 0.62 | 0.75 | 0.59 | 0.68 | 0.68 | 11.48% | 7,812,800 |
| Apr 21, 2026 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -6.15% | 2,028,000 |
| Apr 20, 2026 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -2.99% | 3,372,000 |
| Apr 17, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 1,140,000 |
| Apr 16, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 3,120,000 |
| Apr 15, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | - | 2,388,000 |
| Apr 14, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 1,176,000 |
| Apr 13, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 3,216,000 |
| Apr 10, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 1,032,000 |
| Apr 9, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 4,740,000 |
| Apr 8, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 5,508,000 |
| Apr 2, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | - | 4,836,000 |
| Apr 1, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 996,000 |
| Mar 31, 2026 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 4,500,000 |
| Mar 30, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 6,384,000 |
| Mar 27, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 1,764,000 |
| Mar 26, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 588,000 |
| Mar 25, 2026 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 3,216,000 |
| Mar 24, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 384,000 |
| Mar 23, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.47% | 4,452,000 |
| Mar 20, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 1,224,000 |
| Mar 19, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 432,000 |
| Mar 18, 2026 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 1,824,000 |
| Mar 17, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 1,668,000 |
| Mar 16, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -4.17% | 3,768,000 |