Rigol Technologies Co., Ltd. (HKG:0537)
Hong Kong · Delayed Price · Currency is HKD 25.00
+1.10 (4.60%)
Oct 8, 2026, 9:27 AM HKT
HKG:0537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 27.48 | 27.48 | 24.00 | 25.00 | 25.00 | 4.60% | 7,700 |
| Oct 7, 2026 | 23.58 | 24.88 | 23.58 | 23.90 | 23.90 | -0.42% | 7,900 |
| Oct 6, 2026 | 23.82 | 24.62 | 23.50 | 24.00 | 24.00 | 2.04% | 9,500 |
| Oct 5, 2026 | 24.30 | 24.74 | 23.52 | 23.52 | 23.52 | -1.26% | 28,700 |
| Oct 2, 2026 | 24.90 | 25.00 | 23.70 | 23.82 | 23.82 | -5.02% | 77,000 |
| Sep 30, 2026 | 26.00 | 26.26 | 24.68 | 25.08 | 25.08 | -1.26% | 861,500 |
| Sep 29, 2026 | 25.60 | 26.08 | 24.90 | 25.40 | 25.40 | -0.78% | 1,018,000 |
| Sep 28, 2026 | 28.00 | 28.00 | 25.20 | 25.60 | 25.60 | -8.57% | 3,517,500 |
| Sep 25, 2026 | 27.00 | 28.00 | 25.62 | 28.00 | 28.00 | 2.19% | 83,700 |
| Sep 24, 2026 | 28.02 | 29.98 | 26.42 | 27.40 | 27.40 | -2.21% | 9,494,900 |
| Sep 23, 2026 | 23.26 | 30.10 | 23.24 | 28.02 | 28.02 | 20.36% | 10,452,200 |
| Sep 22, 2026 | 23.40 | 24.56 | 23.26 | 23.28 | 23.28 | 0.78% | 620,900 |
| Sep 21, 2026 | 21.56 | 23.18 | 21.40 | 23.10 | 23.10 | 7.94% | 1,076,300 |
| Sep 18, 2026 | 20.46 | 21.64 | 20.46 | 21.40 | 21.40 | 4.70% | 803,998 |
| Sep 17, 2026 | 20.68 | 20.78 | 20.32 | 20.44 | 20.44 | -1.16% | 169,500 |
| Sep 16, 2026 | 20.40 | 21.12 | 20.22 | 20.68 | 20.68 | 1.17% | 327,800 |
| Sep 15, 2026 | 20.52 | 20.86 | 20.28 | 20.44 | 20.44 | -0.39% | 158,600 |
| Sep 14, 2026 | 21.08 | 21.36 | 20.44 | 20.52 | 20.52 | -3.21% | 442,600 |
| Sep 11, 2026 | 22.00 | 22.16 | 21.20 | 21.20 | 21.20 | -4.42% | 341,700 |
| Sep 10, 2026 | 22.02 | 22.58 | 21.62 | 22.18 | 22.18 | 0.54% | 519,800 |
| Sep 9, 2026 | 21.98 | 22.36 | 21.60 | 22.06 | 22.06 | 0.36% | 210,000 |
| Sep 8, 2026 | 23.00 | 23.00 | 21.94 | 21.98 | 21.98 | -2.40% | 280,000 |
| Sep 7, 2026 | 22.14 | 22.80 | 22.14 | 22.52 | 22.52 | 2.09% | 478,100 |
| Sep 4, 2026 | 21.98 | 22.48 | 21.80 | 22.06 | 22.06 | 0.55% | 330,600 |
| Sep 3, 2026 | 22.36 | 22.52 | 21.58 | 21.94 | 21.94 | -1.53% | 396,200 |
| Sep 2, 2026 | 22.90 | 22.90 | 22.24 | 22.28 | 22.28 | -3.13% | 350,900 |
| Sep 1, 2026 | 24.00 | 24.00 | 22.80 | 23.00 | 23.00 | -4.01% | 258,800 |
| Aug 31, 2026 | 23.90 | 24.06 | 23.38 | 23.96 | 23.96 | -0.91% | 224,500 |
| Aug 28, 2026 | 24.46 | 24.68 | 24.00 | 24.18 | 24.18 | - | 184,400 |
| Aug 27, 2026 | 24.10 | 24.44 | 23.50 | 24.18 | 24.18 | 1.94% | 383,800 |
| Aug 26, 2026 | 24.32 | 24.48 | 23.48 | 23.72 | 23.72 | -2.39% | 316,400 |
| Aug 25, 2026 | 24.00 | 24.48 | 23.52 | 24.30 | 24.30 | 1.17% | 125,700 |
| Aug 24, 2026 | 24.90 | 25.38 | 24.02 | 24.02 | 24.02 | -5.43% | 246,600 |
| Aug 21, 2026 | 25.88 | 26.02 | 25.02 | 25.40 | 25.40 | 0.16% | 224,900 |
| Aug 20, 2026 | 24.96 | 26.14 | 24.90 | 25.36 | 25.36 | 0.79% | 577,600 |
| Aug 19, 2026 | 26.70 | 27.44 | 24.62 | 25.16 | 25.16 | -9.43% | 609,600 |
| Aug 18, 2026 | 27.30 | 28.80 | 26.76 | 27.78 | 27.78 | 1.76% | 620,100 |
| Aug 17, 2026 | 25.14 | 27.36 | 25.14 | 27.30 | 27.30 | 7.91% | 564,100 |
| Aug 14, 2026 | 25.58 | 25.58 | 24.82 | 25.30 | 25.30 | 0.96% | 137,000 |
| Aug 13, 2026 | 24.80 | 25.80 | 24.80 | 25.06 | 25.06 | 0.64% | 354,800 |
| Aug 12, 2026 | 24.70 | 25.06 | 24.50 | 24.90 | 24.90 | 1.80% | 205,200 |
| Aug 11, 2026 | 25.00 | 25.00 | 24.42 | 24.46 | 24.46 | -1.77% | 218,500 |
| Aug 10, 2026 | 25.70 | 25.70 | 24.64 | 24.90 | 24.90 | -1.43% | 291,500 |
| Aug 7, 2026 | 25.20 | 25.74 | 24.60 | 25.26 | 25.26 | 0.16% | 452,200 |
| Aug 6, 2026 | 25.98 | 25.98 | 24.82 | 25.22 | 25.22 | -1.94% | 314,000 |
| Aug 5, 2026 | 24.00 | 26.08 | 24.04 | 25.72 | 25.72 | 4.89% | 1,214,955 |
| Aug 4, 2026 | 23.68 | 24.70 | 23.68 | 24.52 | 24.52 | 5.24% | 955,200 |
| Aug 3, 2026 | 23.40 | 23.72 | 23.18 | 23.30 | 23.30 | -1.60% | 370,500 |
| Jul 31, 2026 | 23.98 | 24.46 | 23.32 | 23.68 | 23.68 | 4.41% | 821,000 |
| Jul 30, 2026 | 24.08 | 24.08 | 22.50 | 22.68 | 22.68 | -5.50% | 953,600 |