China Risun Group Limited (HKG:1907)
Hong Kong · Delayed Price · Currency is HKD 2.550
-0.050 (-1.92%)
May 28, 2026, 4:08 PM HKT
China Risun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.59 | 2.61 | 2.53 | 2.55 | 2.55 | -1.92% | 13,842,001 |
| May 27, 2026 | 2.62 | 2.62 | 2.55 | 2.60 | 2.60 | -1.14% | 8,064,000 |
| May 26, 2026 | 2.63 | 2.65 | 2.49 | 2.63 | 2.63 | -1.13% | 32,411,002 |
| May 22, 2026 | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | 0.38% | 9,002,074 |
| May 21, 2026 | 2.72 | 2.72 | 2.62 | 2.65 | 2.65 | -1.85% | 10,557,097 |
| May 20, 2026 | 2.80 | 2.83 | 2.70 | 2.70 | 2.70 | -3.23% | 15,973,000 |
| May 19, 2026 | 2.85 | 2.85 | 2.73 | 2.79 | 2.79 | -1.06% | 14,342,000 |
| May 18, 2026 | 2.78 | 2.83 | 2.72 | 2.82 | 2.82 | 1.44% | 29,348,000 |
| May 15, 2026 | 2.68 | 2.80 | 2.63 | 2.78 | 2.78 | 3.73% | 31,101,000 |
| May 14, 2026 | 2.79 | 2.79 | 2.64 | 2.68 | 2.68 | -2.55% | 13,359,000 |
| May 13, 2026 | 2.75 | 2.78 | 2.69 | 2.75 | 2.75 | -0.36% | 20,909,000 |
| May 12, 2026 | 2.65 | 2.81 | 2.65 | 2.76 | 2.76 | 3.37% | 16,020,000 |
| May 11, 2026 | 2.76 | 2.76 | 2.64 | 2.67 | 2.67 | -0.37% | 14,291,000 |
| May 8, 2026 | 2.72 | 2.73 | 2.65 | 2.68 | 2.68 | -0.37% | 8,353,000 |
| May 7, 2026 | 2.82 | 2.82 | 2.63 | 2.69 | 2.69 | -3.93% | 27,292,000 |
| May 6, 2026 | 3.05 | 3.08 | 2.80 | 2.80 | 2.80 | -8.20% | 31,230,000 |
| May 5, 2026 | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | -0.65% | 6,814,000 |
| May 4, 2026 | 3.05 | 3.12 | 2.92 | 3.07 | 3.07 | 0.66% | 14,650,000 |
| Apr 30, 2026 | 3.40 | 3.40 | 2.97 | 3.05 | 3.05 | -11.08% | 50,767,000 |
| Apr 29, 2026 | 3.48 | 3.54 | 3.42 | 3.43 | 3.43 | -1.44% | 44,731,330 |
| Apr 28, 2026 | 3.32 | 3.53 | 3.17 | 3.48 | 3.48 | 7.74% | 68,743,000 |
| Apr 27, 2026 | 3.29 | 3.32 | 3.19 | 3.23 | 3.23 | -1.82% | 54,399,000 |
| Apr 24, 2026 | 3.17 | 3.30 | 3.14 | 3.29 | 3.29 | 3.79% | 79,588,000 |
| Apr 23, 2026 | 3.06 | 3.23 | 3.06 | 3.17 | 3.17 | 3.26% | 65,930,000 |
| Apr 22, 2026 | 3.01 | 3.08 | 2.98 | 3.07 | 3.07 | 2.33% | 36,265,000 |
| Apr 21, 2026 | 2.98 | 3.02 | 2.89 | 3.00 | 3.00 | 0.67% | 25,265,000 |
| Apr 20, 2026 | 3.14 | 3.14 | 2.97 | 2.98 | 2.98 | -5.10% | 14,593,000 |
| Apr 17, 2026 | 3.06 | 3.15 | 3.02 | 3.14 | 3.14 | 2.61% | 15,131,000 |
| Apr 16, 2026 | 3.07 | 3.12 | 3.01 | 3.06 | 3.06 | -1.61% | 30,658,000 |
| Apr 15, 2026 | 3.15 | 3.16 | 3.00 | 3.11 | 3.11 | -2.51% | 22,298,000 |
| Apr 14, 2026 | 3.16 | 3.23 | 3.07 | 3.19 | 3.19 | -0.62% | 38,581,666 |
| Apr 13, 2026 | 3.46 | 3.51 | 3.17 | 3.21 | 3.21 | -5.87% | 33,249,000 |
| Apr 10, 2026 | 3.28 | 3.48 | 3.23 | 3.41 | 3.41 | 3.33% | 57,699,000 |
| Apr 9, 2026 | 3.13 | 3.31 | 3.02 | 3.30 | 3.30 | 7.14% | 44,756,000 |
| Apr 8, 2026 | 2.95 | 3.10 | 2.80 | 3.08 | 3.08 | -1.28% | 45,058,000 |
| Apr 2, 2026 | 3.04 | 3.19 | 3.04 | 3.12 | 3.12 | 2.63% | 41,100,000 |
| Apr 1, 2026 | 3.12 | 3.15 | 2.96 | 3.04 | 3.04 | -4.70% | 82,897,000 |
| Mar 31, 2026 | 3.39 | 3.39 | 3.08 | 3.19 | 3.19 | -5.90% | 75,996,500 |
| Mar 30, 2026 | 3.60 | 3.64 | 3.35 | 3.39 | 3.39 | -1.45% | 47,856,000 |
| Mar 27, 2026 | 3.50 | 3.57 | 3.36 | 3.44 | 3.44 | - | 30,487,020 |
| Mar 26, 2026 | 3.40 | 3.52 | 3.35 | 3.44 | 3.44 | 1.18% | 27,066,000 |
| Mar 25, 2026 | 3.31 | 3.44 | 3.23 | 3.40 | 3.40 | -3.95% | 72,899,000 |
| Mar 24, 2026 | 3.60 | 3.77 | 3.42 | 3.54 | 3.54 | -4.58% | 82,382,970 |
| Mar 23, 2026 | 3.52 | 3.78 | 3.50 | 3.71 | 3.71 | 6.00% | 107,280,800 |
| Mar 20, 2026 | 3.61 | 3.68 | 3.39 | 3.50 | 3.50 | -9.56% | 98,255,340 |
| Mar 19, 2026 | 4.00 | 4.24 | 3.74 | 3.87 | 3.87 | 6.32% | 196,911,400 |
| Mar 18, 2026 | 3.75 | 3.83 | 3.45 | 3.64 | 3.64 | 1.39% | 89,623,000 |
| Mar 17, 2026 | 3.69 | 3.87 | 3.42 | 3.59 | 3.59 | -4.52% | 135,621,500 |
| Mar 16, 2026 | 3.69 | 3.95 | 3.54 | 3.76 | 3.76 | 4.44% | 154,309,000 |
| Mar 13, 2026 | 3.71 | 3.98 | 3.49 | 3.60 | 3.60 | 9.42% | 319,806,000 |