Rongzun International Holdings Group Limited (HKG:1780)
Hong Kong · Delayed Price · Currency is HKD 5.82
+1.65 (39.57%)
Jul 29, 2026, 4:08 PM HKT
HKG:1780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.58 | 4.49 | 3.47 | 4.16 | - | -0.24% | 91,960,000 |
| Jul 28, 2026 | 3.58 | 4.49 | 3.47 | 4.17 | 4.17 | 15.51% | 91,960,000 |
| Jul 27, 2026 | 3.50 | 3.95 | 3.45 | 3.61 | 3.61 | 1.69% | 35,815,000 |
| Jul 24, 2026 | 3.40 | 3.70 | 3.26 | 3.55 | 3.55 | 2.31% | 11,067,500 |
| Jul 23, 2026 | 3.53 | 3.73 | 3.15 | 3.47 | 3.47 | -1.70% | 67,435,000 |
| Jul 22, 2026 | 3.18 | 3.54 | 3.18 | 3.53 | 3.53 | 11.01% | 20,187,500 |
| Jul 21, 2026 | 3.02 | 3.40 | 2.98 | 3.18 | 3.18 | 4.26% | 3,215,000 |
| Jul 20, 2026 | 3.14 | 3.24 | 2.70 | 3.05 | 3.05 | -2.87% | 9,632,500 |
| Jul 17, 2026 | 2.88 | 3.30 | 2.81 | 3.14 | 3.14 | 9.03% | 5,970,000 |
| Jul 16, 2026 | 3.18 | 3.25 | 2.86 | 2.88 | 2.88 | -9.43% | 8,315,000 |
| Jul 15, 2026 | 3.15 | 3.45 | 3.13 | 3.18 | 3.18 | 3.25% | 2,875,000 |
| Jul 14, 2026 | 3.30 | 3.42 | 2.94 | 3.08 | 3.08 | -9.94% | 12,860,000 |
| Jul 13, 2026 | 3.77 | 3.77 | 3.08 | 3.42 | 3.42 | -9.28% | 7,235,000 |
| Jul 10, 2026 | 3.88 | 3.90 | 3.50 | 3.77 | 3.77 | -2.84% | 5,325,000 |
| Jul 9, 2026 | 3.66 | 4.29 | 3.64 | 3.88 | 3.88 | 4.86% | 8,562,500 |
| Jul 8, 2026 | 3.41 | 3.82 | 3.36 | 3.70 | 3.70 | 8.50% | 4,700,000 |
| Jul 7, 2026 | 3.05 | 3.50 | 2.94 | 3.41 | 3.41 | 11.80% | 3,710,000 |
| Jul 6, 2026 | 3.26 | 3.30 | 3.05 | 3.05 | 3.05 | -8.96% | 6,146,500 |
| Jul 3, 2026 | 3.06 | 3.72 | 3.04 | 3.35 | 3.35 | 9.48% | 19,017,500 |
| Jul 2, 2026 | 2.85 | 3.25 | 2.85 | 3.06 | 3.06 | 5.52% | 15,232,500 |
| Jun 30, 2026 | 2.55 | 2.95 | 2.52 | 2.90 | 2.90 | 13.73% | 4,787,500 |
| Jun 29, 2026 | 2.80 | 2.80 | 2.50 | 2.55 | 2.55 | -8.93% | 13,665,000 |
| Jun 26, 2026 | 2.90 | 2.96 | 2.74 | 2.80 | 2.80 | -3.78% | 5,357,500 |
| Jun 25, 2026 | 2.98 | 3.05 | 2.79 | 2.91 | 2.91 | -2.35% | 33,901,902 |
| Jun 24, 2026 | 2.80 | 3.03 | 2.67 | 2.98 | 2.98 | 5.30% | 3,078,221 |
| Jun 23, 2026 | 3.10 | 3.15 | 2.80 | 2.83 | 2.83 | -10.44% | 4,532,500 |
| Jun 22, 2026 | 3.12 | 3.25 | 2.99 | 3.16 | 3.16 | 0.32% | 19,422,500 |
| Jun 18, 2026 | 2.91 | 3.25 | 2.89 | 3.15 | 3.15 | 8.62% | 6,307,500 |
| Jun 17, 2026 | 2.54 | 2.98 | 2.52 | 2.90 | 2.90 | 13.28% | 7,984,000 |
| Jun 16, 2026 | 2.50 | 2.58 | 2.43 | 2.56 | 2.56 | 2.81% | 4,760,254 |
| Jun 15, 2026 | 2.32 | 2.50 | 2.32 | 2.49 | 2.49 | 5.96% | 3,997,500 |
| Jun 12, 2026 | 2.39 | 2.43 | 2.30 | 2.35 | 2.35 | -1.67% | 8,530,181 |
| Jun 11, 2026 | 2.29 | 2.40 | 2.28 | 2.39 | 2.39 | 3.02% | 3,767,754 |
| Jun 10, 2026 | 2.54 | 2.59 | 1.64 | 2.32 | 2.32 | -9.02% | 60,108,656 |
| Jun 9, 2026 | 2.57 | 2.65 | 2.54 | 2.55 | 2.55 | -1.16% | 1,965,000 |
| Jun 8, 2026 | 2.57 | 2.60 | 2.50 | 2.58 | 2.58 | 0.39% | 2,575,000 |
| Jun 5, 2026 | 2.57 | 2.65 | 2.55 | 2.57 | 2.57 | - | 9,655,000 |
| Jun 4, 2026 | 2.50 | 2.62 | 2.45 | 2.57 | 2.57 | 4.90% | 33,282,500 |
| Jun 3, 2026 | 2.50 | 2.54 | 2.43 | 2.45 | 2.45 | -3.54% | 29,020,000 |
| Jun 2, 2026 | 2.45 | 2.76 | 2.35 | 2.54 | 2.54 | 2.83% | 4,240,000 |
| Jun 1, 2026 | 2.65 | 2.85 | 2.33 | 2.47 | 2.47 | -7.84% | 2,405,000 |
| May 29, 2026 | 2.92 | 3.03 | 2.25 | 2.68 | 2.68 | -9.15% | 8,380,000 |
| May 28, 2026 | 3.03 | 3.03 | 2.83 | 2.95 | 2.95 | -2.64% | 1,042,500 |
| May 27, 2026 | 3.00 | 3.30 | 2.89 | 3.03 | 3.03 | 4.84% | 6,190,000 |
| May 26, 2026 | 2.60 | 3.08 | 2.55 | 2.89 | 2.89 | 7.04% | 14,062,500 |
| May 22, 2026 | 2.20 | 2.80 | 2.17 | 2.70 | 2.70 | 22.73% | 2,417,500 |
| May 21, 2026 | 2.37 | 2.39 | 2.12 | 2.20 | 2.20 | -7.17% | 1,885,000 |
| May 20, 2026 | 2.62 | 2.62 | 2.29 | 2.37 | 2.37 | -9.54% | 1,617,500 |
| May 19, 2026 | 2.67 | 2.80 | 2.39 | 2.62 | 2.62 | -0.76% | 2,057,500 |
| May 18, 2026 | 2.70 | 3.20 | 2.35 | 2.64 | 2.64 | -1.12% | 8,830,000 |