China Risun Group Limited (HKG:1907)
Hong Kong · Delayed Price · Currency is HKD 1.800
-0.060 (-3.23%)
Sep 14, 2026, 4:08 PM HKT
China Risun Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.89 | 1.91 | 1.85 | 1.90 | 1.88 | 0.53% | 23,297,673 |
| Aug 12, 2026 | 1.87 | 1.90 | 1.81 | 1.89 | 1.87 | 1.34% | 32,762,000 |
| Aug 11, 2026 | 2.09 | 2.09 | 1.85 | 1.86 | 1.84 | -9.93% | 36,566,000 |
| Aug 10, 2026 | 2.00 | 2.09 | 1.98 | 2.07 | 2.05 | 4.03% | 38,461,000 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.97 | 0.51% | 26,955,000 |
| Aug 6, 2026 | 1.93 | 2.00 | 1.92 | 1.98 | 1.96 | 2.86% | 35,686,000 |
| Aug 5, 2026 | 1.85 | 1.94 | 1.85 | 1.92 | 1.90 | 3.50% | 27,885,000 |
| Aug 4, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.84 | 1.64% | 21,193,000 |
| Aug 3, 2026 | 1.85 | 1.85 | 1.78 | 1.83 | 1.81 | -1.35% | 17,051,493 |
| Jul 31, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.83 | 0.54% | 6,406,000 |
| Jul 30, 2026 | 1.91 | 1.91 | 1.83 | 1.84 | 1.82 | -1.08% | 17,662,000 |
| Jul 29, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.84 | 0.54% | 15,656,000 |
| Jul 28, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.83 | -2.63% | 3,450,000 |
| Jul 27, 2026 | 1.93 | 1.93 | 1.84 | 1.90 | 1.88 | -2.56% | 7,600,000 |
| Jul 24, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.93 | -2.99% | 12,146,000 |
| Jul 23, 2026 | 1.98 | 2.05 | 1.94 | 2.01 | 1.99 | 1.52% | 29,529,000 |
| Jul 22, 2026 | 1.91 | 2.01 | 1.91 | 1.98 | 1.96 | 4.21% | 28,993,000 |
| Jul 21, 2026 | 1.87 | 1.96 | 1.86 | 1.90 | 1.88 | - | 36,599,000 |
| Jul 20, 2026 | 1.81 | 1.93 | 1.80 | 1.90 | 1.88 | 5.56% | 28,951,000 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.78 | -4.26% | 13,030,000 |
| Jul 16, 2026 | 1.87 | 1.89 | 1.84 | 1.88 | 1.86 | 0.53% | 17,143,000 |
| Jul 15, 2026 | 1.99 | 1.99 | 1.85 | 1.87 | 1.85 | -4.59% | 8,694,000 |
| Jul 14, 2026 | 1.90 | 2.00 | 1.87 | 1.96 | 1.94 | 6.52% | 36,182,000 |
| Jul 13, 2026 | 1.96 | 1.98 | 1.81 | 1.84 | 1.82 | -2.65% | 17,109,000 |
| Jul 10, 2026 | 1.87 | 1.92 | 1.84 | 1.89 | 1.87 | - | 16,875,356 |
| Jul 9, 2026 | 1.90 | 1.94 | 1.88 | 1.89 | 1.87 | - | 20,428,358 |
| Jul 8, 2026 | 1.85 | 1.91 | 1.85 | 1.89 | 1.87 | 2.16% | 16,696,271 |
| Jul 7, 2026 | 1.88 | 1.89 | 1.81 | 1.85 | 1.83 | -0.54% | 5,725,000 |