Rongzun International Holdings Group Limited (HKG:1780)
Hong Kong · Delayed Price · Currency is HKD 5.14
+0.08 (1.48%)
Sep 7, 2026, 3:56 PM HKT
HKG:1780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.09 | 5.20 | 5.01 | 5.14 | 5.14 | 1.48% | 65,000 |
| Sep 4, 2026 | 5.12 | 5.19 | 5.06 | 5.06 | 5.06 | -0.30% | 215,000 |
| Sep 3, 2026 | 5.06 | 5.15 | 4.95 | 5.08 | 5.08 | -0.49% | 180,000 |
| Sep 2, 2026 | 5.40 | 5.85 | 5.10 | 5.10 | 5.10 | -6.42% | 457,500 |
| Sep 1, 2026 | 5.66 | 5.84 | 5.28 | 5.45 | 5.45 | -5.30% | 830,000 |
| Aug 31, 2026 | 5.80 | 5.92 | 5.60 | 5.76 | 5.76 | -1.96% | 380,000 |
| Aug 28, 2026 | 6.05 | 6.10 | 5.86 | 5.87 | 5.87 | -2.49% | 1,505,000 |
| Aug 27, 2026 | 5.95 | 6.27 | 5.89 | 6.02 | 6.02 | 1.69% | 1,005,000 |
| Aug 26, 2026 | 5.60 | 6.00 | 5.60 | 5.92 | 5.92 | 6.19% | 477,500 |
| Aug 25, 2026 | 5.70 | 6.00 | 5.55 | 5.58 | 5.58 | -1.33% | 332,500 |
| Aug 24, 2026 | 5.60 | 5.67 | 5.40 | 5.65 | 5.65 | -0.62% | 457,500 |
| Aug 21, 2026 | 6.20 | 6.50 | 5.40 | 5.69 | 5.69 | -9.33% | 1,362,500 |
| Aug 20, 2026 | 6.36 | 6.60 | 6.23 | 6.27 | 6.27 | -3.24% | 520,000 |
| Aug 19, 2026 | 6.65 | 6.73 | 6.19 | 6.48 | 6.48 | -2.11% | 625,000 |
| Aug 18, 2026 | 6.45 | 6.70 | 6.15 | 6.62 | 6.62 | 2.72% | 662,500 |
| Aug 17, 2026 | 5.75 | 6.60 | 5.75 | 6.45 | 6.45 | 12.97% | 1,382,500 |
| Aug 14, 2026 | 5.80 | 6.19 | 5.60 | 5.71 | 5.71 | -0.87% | 2,765,000 |
| Aug 13, 2026 | 5.70 | 5.90 | 5.52 | 5.76 | 5.76 | 2.31% | 5,222,500 |
| Aug 12, 2026 | 6.00 | 6.09 | 5.51 | 5.63 | 5.63 | -5.22% | 885,000 |
| Aug 11, 2026 | 5.88 | 6.00 | 5.58 | 5.94 | 5.94 | 1.98% | 857,500 |
| Aug 10, 2026 | 6.20 | 6.20 | 5.53 | 5.82 | 5.82 | -5.06% | 1,152,500 |
| Aug 7, 2026 | 6.15 | 6.41 | 5.89 | 6.13 | 6.13 | 0.82% | 3,142,700 |
| Aug 6, 2026 | 5.43 | 6.30 | 5.43 | 6.08 | 6.08 | 12.07% | 3,977,500 |
| Aug 5, 2026 | 4.84 | 5.70 | 4.81 | 5.43 | 5.43 | 12.20% | 3,310,000 |
| Aug 4, 2026 | 4.51 | 5.10 | 4.51 | 4.84 | 4.84 | 8.90% | 3,467,500 |
| Aug 3, 2026 | 4.36 | 4.86 | 4.00 | 4.44 | 4.44 | 1.83% | 4,652,500 |
| Jul 31, 2026 | 4.70 | 5.06 | 4.36 | 4.36 | 4.36 | -5.83% | 2,522,500 |
| Jul 30, 2026 | 5.82 | 5.90 | 4.60 | 4.63 | 4.63 | -20.45% | 4,942,500 |
| Jul 29, 2026 | 4.16 | 6.00 | 4.06 | 5.82 | 5.82 | 39.57% | 12,019,230 |
| 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 |