China Tianrui Group Cement Company Limited (HKG:1252)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0050 (1.92%)
Aug 1, 2025, 4:08 PM HKT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 12,446,000 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 36,880,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 3.85% | 55,300,000 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 6,691,000 |
| Jul 28, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.27% | 61,980,000 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 27,113,000 |
| Jul 24, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 29,817,000 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 19,356,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 29,944,000 |
| Jul 21, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.69% | 64,971,000 |
| Jul 18, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 11,870,000 |
| Jul 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 9,663,000 |
| Jul 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 6,432,000 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 8,441,000 |
| Jul 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 8,686,000 |
| Jul 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 12,589,910 |
| Jul 10, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 38,337,000 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 16,630,000 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 14,705,000 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,076,106 |
| Jul 4, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 23,185,000 |
| Jul 3, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 18,552,000 |
| Jul 2, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.62% | 26,541,000 |
| Jun 30, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 20,874,000 |
| Jun 27, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 13,338,000 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 19,910,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 23,291,000 |
| Jun 24, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | 0.30 | -3.23% | 71,635,000 |
| Jun 23, 2025 | 0.44 | 0.45 | 0.30 | 0.31 | 0.31 | 14.81% | 166,258,000 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |