Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 4.410
+0.010 (0.23%)
Aug 22, 2025, 3:44 PM HKT
HKG:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.41 | 4.45 | 4.01 | 4.41 | 4.41 | 0.23% | 158,000 |
| Aug 21, 2025 | 4.20 | 4.40 | 4.06 | 4.40 | 4.40 | 4.76% | 162,000 |
| Aug 20, 2025 | 4.29 | 4.29 | 4.05 | 4.20 | 4.20 | -2.10% | 190,000 |
| Aug 19, 2025 | 4.23 | 4.30 | 4.16 | 4.29 | 4.29 | 1.42% | 2,978,000 |
| Aug 18, 2025 | 4.06 | 4.25 | 4.06 | 4.23 | 4.23 | 4.44% | 172,000 |
| Aug 15, 2025 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -0.49% | 164,000 |
| Aug 14, 2025 | 4.03 | 4.09 | 3.98 | 4.07 | 4.07 | 0.99% | 150,000 |
| Aug 13, 2025 | 4.02 | 4.06 | 3.93 | 4.03 | 4.03 | 0.25% | 170,000 |
| Aug 12, 2025 | 4.08 | 4.12 | 4.00 | 4.02 | 4.02 | -1.47% | 154,000 |
| Aug 11, 2025 | 4.03 | 4.20 | 4.00 | 4.08 | 4.08 | 1.24% | 160,000 |
| Aug 8, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | -0.49% | 160,000 |
| Aug 7, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | 1.00% | 150,000 |
| Aug 6, 2025 | 4.15 | 4.19 | 4.01 | 4.01 | 4.01 | -3.37% | 188,000 |
| Aug 5, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -3.04% | 158,000 |
| Aug 4, 2025 | 4.30 | 4.42 | 4.20 | 4.28 | 4.28 | -0.47% | 150,000 |
| Aug 1, 2025 | 4.27 | 4.36 | 4.23 | 4.30 | 4.30 | 0.70% | 150,000 |
| Jul 31, 2025 | 4.24 | 4.33 | 4.22 | 4.27 | 4.27 | 0.71% | 150,000 |
| Jul 30, 2025 | 4.35 | 4.35 | 4.15 | 4.24 | 4.24 | -2.53% | 154,000 |
| Jul 29, 2025 | 4.38 | 4.43 | 4.01 | 4.35 | 4.35 | -0.68% | 168,000 |
| Jul 28, 2025 | 4.30 | 4.42 | 4.20 | 4.38 | 4.38 | 1.86% | 156,000 |
| Jul 25, 2025 | 4.30 | 4.32 | 4.15 | 4.30 | 4.30 | - | 154,000 |
| Jul 24, 2025 | 4.19 | 4.32 | 4.11 | 4.30 | 4.30 | 0.94% | 162,000 |
| Jul 23, 2025 | 4.07 | 4.32 | 4.07 | 4.26 | 4.26 | 0.71% | 168,000 |
| Jul 22, 2025 | 4.02 | 4.30 | 4.02 | 4.23 | 4.23 | 5.22% | 186,000 |
| Jul 21, 2025 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -3.13% | 170,000 |
| Jul 18, 2025 | 4.37 | 4.40 | 4.15 | 4.15 | 4.15 | -5.03% | 5,426,000 |
| Jul 17, 2025 | 4.38 | 4.51 | 4.36 | 4.37 | 4.37 | -0.23% | 150,000 |
| Jul 16, 2025 | 4.41 | 4.72 | 4.38 | 4.38 | 4.38 | -1.57% | 186,000 |
| Jul 15, 2025 | 4.56 | 4.62 | 4.36 | 4.45 | 4.45 | -2.41% | 276,000 |
| Jul 14, 2025 | 4.52 | 4.62 | 4.31 | 4.56 | 4.56 | 0.88% | 166,000 |
| Jul 11, 2025 | 4.40 | 4.88 | 4.40 | 4.52 | 4.52 | 2.73% | 288,000 |
| Jul 10, 2025 | 4.23 | 4.43 | 4.20 | 4.40 | 4.40 | 4.02% | 246,000 |
| Jul 9, 2025 | 4.22 | 4.23 | 4.03 | 4.23 | 4.23 | 0.24% | 170,000 |
| Jul 8, 2025 | 4.21 | 4.25 | 4.00 | 4.22 | 4.22 | 0.24% | 150,000 |
| Jul 7, 2025 | 4.17 | 4.21 | 4.00 | 4.21 | 4.21 | 0.96% | 194,000 |
| Jul 4, 2025 | 4.06 | 4.17 | 4.00 | 4.17 | 4.17 | 2.71% | 158,000 |
| Jul 3, 2025 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 1.50% | 164,000 |
| Jul 2, 2025 | 4.04 | 4.04 | 3.93 | 4.00 | 4.00 | -0.99% | 248,000 |
| Jun 30, 2025 | 4.08 | 4.08 | 3.98 | 4.04 | 4.04 | -0.49% | 142,000 |
| Jun 27, 2025 | 4.14 | 4.14 | 3.96 | 4.06 | 4.06 | 1.50% | 116,000 |
| Jun 26, 2025 | 3.95 | 4.19 | 3.79 | 4.00 | 4.00 | -3.15% | 4,318,000 |
| Jun 25, 2025 | 4.10 | 4.20 | 4.04 | 4.13 | 4.13 | 0.73% | 182,000 |
| Jun 24, 2025 | 3.89 | 4.10 | 3.89 | 4.10 | 4.10 | 5.40% | 310,000 |
| Jun 23, 2025 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 6.87% | 190,030 |
| Jun 20, 2025 | 3.43 | 3.70 | 3.35 | 3.64 | 3.64 | 6.12% | 346,000 |
| Jun 19, 2025 | 3.33 | 3.45 | 3.25 | 3.43 | 3.43 | 2.69% | 1,110,000 |
| Jun 18, 2025 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 112,000 |
| Jun 17, 2025 | 3.45 | 3.45 | 3.24 | 3.38 | 3.38 | -2.03% | 108,000 |
| Jun 16, 2025 | 3.43 | 3.45 | 3.21 | 3.45 | 3.45 | - | 126,000 |
| Jun 13, 2025 | 3.35 | 3.45 | 3.21 | 3.45 | 3.43 | 2.99% | 178,000 |