China Risun Group Limited (HKG:1907)
Hong Kong · Delayed Price · Currency is HKD 1.585
-0.020 (-1.25%)
Oct 26, 2026, 4:08 PM HKT
China Risun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.25% | 2,142,000 |
| Oct 23, 2026 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | 4.22% | 4,592,000 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -4.35% | 3,452,140 |
| Oct 21, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.31% | 2,592,000 |
| Oct 20, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 2,261,000 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 2,855,000 |
| Oct 15, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | -1.25% | 4,774,000 |
| Oct 14, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 1,879,000 |
| Oct 13, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | 0.31% | 2,318,000 |
| Oct 12, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -2.74% | 4,752,978 |
| Oct 9, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | - | 6,284,000 |
| Oct 8, 2026 | 1.70 | 1.73 | 1.63 | 1.65 | 1.65 | -5.46% | 3,071,000 |
| Oct 7, 2026 | 1.73 | 1.76 | 1.68 | 1.74 | 1.74 | 2.65% | 6,426,000 |
| Oct 6, 2026 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | 2.11% | 5,305,000 |
| Oct 5, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -0.30% | 4,095,000 |
| Oct 2, 2026 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | - | 747,000 |
| Sep 30, 2026 | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | 2.78% | 6,245,142 |
| Sep 29, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 4,268,000 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.57 | 1.65 | 1.65 | 2.17% | 9,132,000 |
| Sep 25, 2026 | 1.59 | 1.63 | 1.55 | 1.62 | 1.62 | 0.94% | 3,181,000 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 9,241,000 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 10,858,000 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 10,141,000 |
| Sep 21, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -1.41% | 12,049,500 |
| Sep 18, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 11,126,500 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -0.28% | 4,514,000 |
| Sep 16, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.98% | 6,411,000 |
| Sep 15, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.94% | 10,775,000 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -3.23% | 13,680,000 |
| Sep 11, 2026 | 1.93 | 1.95 | 1.82 | 1.86 | 1.86 | -3.63% | 19,070,000 |
| Sep 10, 2026 | 1.91 | 2.03 | 1.91 | 1.93 | 1.93 | -2.19% | 16,611,000 |
| Sep 9, 2026 | 1.95 | 2.01 | 1.93 | 1.99 | 1.97 | 3.11% | 27,782,000 |
| Sep 8, 2026 | 1.91 | 1.96 | 1.90 | 1.93 | 1.91 | 1.31% | 20,807,000 |
| Sep 7, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.89 | 1.06% | 19,930,000 |
| Sep 4, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.87 | 2.45% | 38,011,407 |
| Sep 3, 2026 | 1.89 | 1.90 | 1.83 | 1.84 | 1.82 | -2.65% | 27,261,000 |
| Sep 2, 2026 | 2.08 | 2.08 | 1.89 | 1.89 | 1.87 | -7.13% | 22,043,000 |
| Sep 1, 2026 | 2.00 | 2.08 | 1.99 | 2.04 | 2.02 | 1.24% | 52,922,000 |
| Aug 31, 2026 | 2.05 | 2.06 | 1.99 | 2.01 | 1.99 | -1.71% | 25,815,000 |
| Aug 28, 2026 | 2.05 | 2.06 | 1.99 | 2.05 | 2.03 | 2.51% | 33,690,000 |
| Aug 27, 2026 | 1.96 | 2.01 | 1.91 | 2.00 | 1.98 | 4.18% | 17,219,112 |
| Aug 26, 2026 | 1.93 | 1.99 | 1.90 | 1.92 | 1.90 | -2.79% | 10,062,000 |
| Aug 25, 2026 | 1.99 | 2.03 | 1.96 | 1.97 | 1.95 | -1.01% | 28,403,000 |
| Aug 24, 2026 | 1.93 | 2.02 | 1.93 | 1.99 | 1.97 | 0.25% | 24,955,000 |
| Aug 21, 2026 | 1.99 | 2.01 | 1.95 | 1.99 | 1.97 | 1.79% | 37,540,000 |
| Aug 20, 2026 | 1.92 | 1.96 | 1.91 | 1.95 | 1.93 | 1.56% | 29,978,000 |
| Aug 19, 2026 | 1.84 | 1.95 | 1.84 | 1.92 | 1.90 | 3.78% | 32,005,000 |
| Aug 18, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.83 | 1.65% | 29,208,000 |
| Aug 17, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.80 | -1.09% | 8,667,000 |
| Aug 14, 2026 | 1.88 | 1.89 | 1.84 | 1.84 | 1.82 | -2.90% | 10,669,000 |