Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 10.79
-0.18 (-1.64%)
Apr 17, 2026, 3:03 PM HKT
HKG:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.50 | 10.97 | 10.50 | 10.79 | 10.79 | -1.64% | 300,000 |
| Apr 16, 2026 | 11.09 | 11.09 | 10.92 | 10.97 | 10.97 | 1.20% | 300,725 |
| Apr 15, 2026 | 11.09 | 11.09 | 10.97 | 10.84 | 10.84 | -1.36% | 304,000 |
| Apr 14, 2026 | 11.30 | 11.30 | 10.99 | 10.99 | 10.99 | -1.35% | 302,000 |
| Apr 13, 2026 | 11.40 | 11.40 | 11.00 | 11.14 | 11.14 | -0.09% | 308,000 |
| Apr 10, 2026 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | - | 304,000 |
| Apr 9, 2026 | 11.21 | 11.21 | 10.86 | 11.15 | 11.15 | -0.80% | 360,000 |
| Apr 8, 2026 | 12.27 | 12.27 | 10.83 | 11.24 | 11.24 | -7.34% | 370,000 |
| Apr 2, 2026 | 11.95 | 12.13 | 11.92 | 12.13 | 12.13 | 1.42% | 328,000 |
| Apr 1, 2026 | 11.99 | 11.99 | 11.95 | 11.96 | 11.96 | -0.33% | 312,000 |
| Mar 31, 2026 | 12.34 | 12.35 | 12.23 | 12.00 | 12.00 | -2.91% | 308,000 |
| Mar 30, 2026 | 12.37 | 12.37 | 12.36 | 12.36 | 12.36 | -0.16% | 306,000 |
| Mar 27, 2026 | 12.43 | 12.43 | 12.38 | 12.38 | 12.38 | -0.48% | 308,000 |
| Mar 26, 2026 | 13.03 | 13.03 | 11.85 | 12.44 | 12.44 | -4.60% | 344,000 |
| Mar 25, 2026 | 12.86 | 13.24 | 12.85 | 13.04 | 13.04 | -1.58% | 304,000 |
| Mar 24, 2026 | 13.50 | 13.50 | 13.28 | 13.25 | 13.25 | 0.23% | 302,000 |
| Mar 23, 2026 | 13.31 | 13.50 | 12.38 | 13.22 | 13.22 | -0.90% | 322,000 |
| Mar 20, 2026 | 14.50 | 14.50 | 13.34 | 13.34 | 13.34 | -7.49% | 322,000 |
| Mar 19, 2026 | 14.20 | 14.49 | 13.68 | 14.42 | 14.42 | 3.30% | 482,000 |
| Mar 18, 2026 | 12.32 | 14.73 | 12.31 | 13.96 | 13.96 | 13.40% | 524,400 |
| Mar 17, 2026 | 12.40 | 12.40 | 11.22 | 12.31 | 12.31 | 5.30% | 452,000 |
| Mar 16, 2026 | 11.17 | 12.47 | 10.76 | 11.69 | 11.69 | 0.09% | 568,000 |
| Mar 13, 2026 | 11.83 | 12.89 | 10.46 | 11.68 | 11.68 | -1.27% | 988,000 |
| Mar 12, 2026 | 16.50 | 16.50 | 7.50 | 11.83 | 11.83 | -24.89% | 1,580,000 |
| Mar 11, 2026 | 19.80 | 20.00 | 15.00 | 15.75 | 15.75 | -21.25% | 574,000 |
| Mar 10, 2026 | 21.30 | 21.50 | 19.52 | 20.00 | 20.00 | -5.12% | 482,020 |
| Mar 9, 2026 | 21.20 | 21.50 | 20.32 | 21.08 | 21.08 | 0.09% | 406,000 |
| Mar 6, 2026 | 20.38 | 22.00 | 20.14 | 21.06 | 21.06 | 0.29% | 564,000 |
| Mar 5, 2026 | 20.52 | 21.42 | 20.46 | 21.00 | 21.00 | 2.34% | 506,000 |
| Mar 4, 2026 | 22.00 | 22.00 | 19.67 | 20.52 | 20.52 | -2.10% | 534,000 |
| Mar 3, 2026 | 19.98 | 21.80 | 19.43 | 20.96 | 20.96 | 4.90% | 350,000 |
| Mar 2, 2026 | 20.96 | 21.22 | 18.66 | 19.98 | 19.98 | -4.86% | 392,000 |
| Feb 27, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 304,000 |
| Feb 26, 2026 | 22.00 | 22.80 | 20.92 | 22.00 | 22.00 | 4.76% | 364,000 |
| Feb 25, 2026 | 22.00 | 22.00 | 20.48 | 21.00 | 21.00 | -2.51% | 472,000 |
| Feb 24, 2026 | 21.20 | 21.82 | 20.96 | 21.54 | 21.54 | 1.60% | 444,000 |
| Feb 23, 2026 | 19.50 | 21.24 | 19.50 | 21.20 | 21.20 | 2.42% | 422,000 |
| Feb 20, 2026 | 23.36 | 23.60 | 19.55 | 20.70 | 20.70 | -7.42% | 634,000 |
| Feb 16, 2026 | 21.76 | 22.98 | 21.24 | 22.36 | 22.36 | 0.54% | 326,000 |
| Feb 13, 2026 | 23.00 | 23.78 | 22.10 | 22.24 | 22.24 | -1.24% | 468,000 |
| Feb 12, 2026 | 23.00 | 23.56 | 22.18 | 22.52 | 22.52 | 0.72% | 508,000 |
| Feb 11, 2026 | 22.82 | 22.96 | 20.70 | 22.36 | 22.36 | 1.64% | 562,000 |
| Feb 10, 2026 | 22.18 | 22.98 | 20.38 | 22.00 | 22.00 | -1.17% | 852,000 |
| Feb 9, 2026 | 20.84 | 22.94 | 19.80 | 22.26 | 22.26 | 6.71% | 642,000 |
| Feb 6, 2026 | 20.38 | 21.20 | 20.04 | 20.86 | 20.86 | 0.77% | 568,000 |
| Feb 5, 2026 | 20.68 | 21.20 | 19.72 | 20.70 | 20.70 | 0.10% | 398,000 |
| Feb 4, 2026 | 20.84 | 21.40 | 19.80 | 20.68 | 20.68 | 1.08% | 454,000 |
| Feb 3, 2026 | 17.94 | 21.02 | 17.41 | 20.46 | 20.46 | 10.59% | 474,000 |
| Feb 2, 2026 | 17.79 | 18.50 | 15.75 | 18.50 | 18.50 | 1.20% | 460,000 |
| Jan 30, 2026 | 19.50 | 19.50 | 17.73 | 18.28 | 18.28 | -4.79% | 540,000 |