Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 14.49
+0.34 (2.40%)
Jan 21, 2026, 3:56 PM HKT
HKG:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 14.20 | 14.20 | 13.98 | 14.06 | - | -0.64% | 158,000 |
| Jan 20, 2026 | 13.49 | 14.15 | 13.08 | 14.15 | 14.15 | 4.89% | 586,000 |
| Jan 19, 2026 | 13.08 | 13.50 | 12.98 | 13.49 | 13.49 | 3.13% | 460,000 |
| Jan 16, 2026 | 12.60 | 13.15 | 12.35 | 13.08 | 13.08 | 1.32% | 526,000 |
| Jan 15, 2026 | 12.56 | 12.95 | 12.06 | 12.91 | 12.91 | 2.70% | 470,000 |
| Jan 14, 2026 | 12.60 | 12.80 | 12.28 | 12.57 | 12.57 | 0.72% | 422,000 |
| Jan 13, 2026 | 12.20 | 12.86 | 11.60 | 12.48 | 12.48 | 3.14% | 386,000 |
| Jan 12, 2026 | 12.00 | 12.21 | 12.00 | 12.10 | 12.10 | 0.83% | 396,000 |
| Jan 9, 2026 | 11.60 | 12.00 | 11.45 | 12.00 | 12.00 | 2.56% | 372,000 |
| Jan 8, 2026 | 11.50 | 11.73 | 11.22 | 11.70 | 11.70 | 1.74% | 376,000 |
| Jan 7, 2026 | 11.24 | 11.60 | 11.00 | 11.50 | 11.50 | 0.17% | 376,000 |
| Jan 6, 2026 | 11.30 | 11.62 | 11.11 | 11.48 | 11.48 | -0.17% | 284,000 |
| Jan 5, 2026 | 11.32 | 11.50 | 11.00 | 11.50 | 11.50 | - | 220,000 |
| Jan 2, 2026 | 11.90 | 11.91 | 10.90 | 11.50 | 11.50 | -3.36% | 292,000 |
| Dec 31, 2025 | 12.00 | 12.00 | 11.52 | 11.90 | 11.90 | -0.83% | 168,000 |
| Dec 30, 2025 | 11.05 | 12.00 | 10.90 | 12.00 | 12.00 | 8.60% | 310,000 |
| Dec 29, 2025 | 10.60 | 11.10 | 10.01 | 11.05 | 11.05 | 4.25% | 546,000 |
| Dec 24, 2025 | 10.46 | 10.60 | 10.00 | 10.60 | 10.60 | 0.95% | 322,000 |
| Dec 23, 2025 | 10.46 | 10.55 | 10.17 | 10.50 | 10.50 | 0.38% | 330,000 |
| Dec 22, 2025 | 10.05 | 10.70 | 9.90 | 10.46 | 10.46 | 4.08% | 838,000 |
| Dec 19, 2025 | 10.00 | 10.08 | 9.79 | 10.05 | 10.05 | 0.60% | 698,000 |
| Dec 18, 2025 | 10.13 | 10.28 | 9.82 | 9.99 | 9.99 | -1.38% | 272,000 |
| Dec 17, 2025 | 9.80 | 10.13 | 9.73 | 10.13 | 10.13 | 2.32% | 412,000 |
| Dec 16, 2025 | 9.87 | 9.92 | 9.73 | 9.90 | 9.90 | 0.10% | 236,000 |
| Dec 15, 2025 | 9.93 | 9.94 | 9.73 | 9.89 | 9.89 | -0.40% | 330,000 |
| Dec 12, 2025 | 9.90 | 9.93 | 9.70 | 9.93 | 9.93 | 0.61% | 338,000 |
| Dec 11, 2025 | 9.92 | 9.95 | 9.70 | 9.87 | 9.87 | 1.54% | 396,000 |
| Dec 10, 2025 | 9.98 | 9.98 | 9.71 | 9.72 | 9.72 | -2.61% | 244,000 |
| Dec 9, 2025 | 9.95 | 9.99 | 9.90 | 9.98 | 9.98 | 0.10% | 234,000 |
| Dec 8, 2025 | 9.89 | 9.98 | 9.68 | 9.97 | 9.97 | 0.61% | 236,000 |
| Dec 5, 2025 | 9.91 | 9.92 | 9.73 | 9.91 | 9.91 | - | 400,000 |
| Dec 4, 2025 | 9.83 | 10.07 | 9.62 | 9.91 | 9.91 | 0.30% | 328,000 |
| Dec 3, 2025 | 9.86 | 9.90 | 9.78 | 9.88 | 9.88 | 0.20% | 280,000 |
| Dec 2, 2025 | 9.85 | 9.88 | 9.68 | 9.86 | 9.86 | 0.10% | 278,000 |
| Dec 1, 2025 | 9.77 | 9.99 | 9.56 | 9.85 | 9.85 | 0.82% | 546,000 |
| Nov 28, 2025 | 9.73 | 9.77 | 9.57 | 9.77 | 9.77 | 0.21% | 430,000 |
| Nov 27, 2025 | 9.73 | 9.75 | 9.60 | 9.75 | 9.75 | 0.62% | 288,000 |
| Nov 26, 2025 | 9.65 | 9.73 | 9.54 | 9.69 | 9.69 | 0.41% | 436,000 |
| Nov 25, 2025 | 9.65 | 9.71 | 9.45 | 9.65 | 9.65 | - | 516,000 |
| Nov 24, 2025 | 9.70 | 9.70 | 9.49 | 9.65 | 9.65 | 1.58% | 380,000 |
| Nov 21, 2025 | 9.75 | 9.78 | 9.50 | 9.50 | 9.50 | -2.56% | 168,000 |
| Nov 20, 2025 | 9.75 | 9.85 | 9.70 | 9.75 | 9.75 | -0.61% | 176,000 |
| Nov 19, 2025 | 9.94 | 9.94 | 9.75 | 9.81 | 9.81 | -1.31% | 158,000 |
| Nov 18, 2025 | 9.88 | 9.98 | 9.70 | 9.94 | 9.94 | 0.61% | 192,000 |
| Nov 17, 2025 | 9.79 | 9.88 | 9.75 | 9.88 | 9.88 | 0.82% | 180,000 |
| Nov 14, 2025 | 9.75 | 9.83 | 9.75 | 9.80 | 9.80 | - | 156,000 |
| Nov 13, 2025 | 9.80 | 9.88 | 9.75 | 9.80 | 9.80 | -0.20% | 162,000 |
| Nov 12, 2025 | 9.75 | 9.85 | 9.75 | 9.82 | 9.82 | -0.20% | 170,000 |
| Nov 11, 2025 | 9.83 | 9.88 | 9.75 | 9.84 | 9.84 | 0.92% | 150,000 |
| Nov 10, 2025 | 9.88 | 9.90 | 9.70 | 9.75 | 9.75 | -1.52% | 186,000 |