Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 12.17
+0.18 (1.50%)
Aug 24, 2026, 3:58 PM HKT
HKG:2025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.02 | 12.20 | 12.02 | 12.17 | 12.17 | 1.50% | 476,000 |
| Aug 21, 2026 | 11.72 | 11.99 | 11.70 | 11.99 | 11.99 | 2.57% | 420,000 |
| Aug 20, 2026 | 11.58 | 11.70 | 11.54 | 11.69 | 11.69 | 0.60% | 476,000 |
| Aug 19, 2026 | 11.92 | 11.92 | 11.62 | 11.62 | 11.62 | -2.60% | 406,000 |
| Aug 18, 2026 | 11.93 | 11.99 | 11.89 | 11.93 | 11.93 | 0.42% | 306,000 |
| Aug 17, 2026 | 11.97 | 12.00 | 11.88 | 11.88 | 11.88 | -0.50% | 360,000 |
| Aug 14, 2026 | 11.95 | 11.98 | 11.93 | 11.94 | 11.94 | 0.51% | 354,000 |
| Aug 13, 2026 | 12.00 | 12.02 | 11.88 | 11.88 | 11.88 | -0.67% | 358,000 |
| Aug 12, 2026 | 11.90 | 12.00 | 11.88 | 11.96 | 11.96 | 0.84% | 370,000 |
| Aug 11, 2026 | 11.85 | 11.86 | 11.73 | 11.86 | 11.86 | 1.63% | 356,000 |
| Aug 10, 2026 | 11.70 | 11.72 | 11.34 | 11.67 | 11.67 | 1.74% | 320,000 |
| Aug 7, 2026 | 11.52 | 11.58 | 11.46 | 11.47 | 11.47 | 2.41% | 414,000 |
| Aug 6, 2026 | 11.50 | 11.65 | 11.20 | 11.20 | 11.20 | -0.44% | 544,000 |
| Aug 5, 2026 | 12.05 | 12.10 | 11.00 | 11.25 | 11.25 | -3.93% | 514,000 |
| Aug 4, 2026 | 12.10 | 12.66 | 11.71 | 11.71 | 11.71 | -1.60% | 644,000 |
| Aug 3, 2026 | 11.45 | 12.39 | 11.30 | 11.90 | 11.90 | 5.12% | 1,636,000 |
| Jul 31, 2026 | 11.92 | 12.30 | 11.20 | 11.32 | 11.32 | -5.03% | 550,000 |
| Jul 30, 2026 | 12.15 | 12.48 | 10.80 | 11.92 | 11.92 | -2.05% | 856,000 |
| Jul 29, 2026 | 12.20 | 12.25 | 12.15 | 12.17 | 12.17 | -0.25% | 536,000 |
| Jul 28, 2026 | 12.05 | 12.21 | 12.05 | 12.20 | 12.20 | 0.99% | 2,740,000 |
| Jul 27, 2026 | 12.54 | 12.54 | 11.20 | 12.08 | 12.08 | -3.67% | 696,000 |
| Jul 24, 2026 | 12.72 | 12.72 | 11.00 | 12.54 | 12.54 | -1.42% | 522,000 |
| Jul 23, 2026 | 12.71 | 12.75 | 12.52 | 12.72 | 12.72 | 0.16% | 416,000 |
| Jul 22, 2026 | 12.68 | 12.74 | 12.38 | 12.70 | 12.70 | 0.16% | 406,000 |
| Jul 21, 2026 | 12.60 | 12.71 | 12.60 | 12.68 | 12.68 | 0.40% | 402,000 |
| Jul 20, 2026 | 12.55 | 12.66 | 12.53 | 12.63 | 12.63 | 0.64% | 408,000 |
| Jul 17, 2026 | 12.52 | 12.60 | 12.52 | 12.55 | 12.55 | 0.24% | 406,000 |
| Jul 16, 2026 | 12.44 | 12.57 | 12.28 | 12.52 | 12.52 | 0.64% | 410,000 |
| Jul 15, 2026 | 12.44 | 12.44 | 12.38 | 12.44 | 12.44 | 0.32% | 404,000 |
| Jul 14, 2026 | 12.40 | 12.40 | 12.37 | 12.40 | 12.40 | 0.16% | 406,000 |
| Jul 13, 2026 | 12.45 | 12.45 | 12.38 | 12.38 | 12.38 | -0.32% | 412,000 |
| Jul 10, 2026 | 12.43 | 12.45 | 12.20 | 12.42 | 12.42 | 0.16% | 416,000 |
| Jul 9, 2026 | 12.40 | 12.43 | 12.22 | 12.40 | 12.40 | 1.97% | 416,000 |
| Jul 8, 2026 | 12.38 | 12.40 | 12.16 | 12.16 | 12.16 | -1.78% | 546,000 |
| Jul 7, 2026 | 12.75 | 12.76 | 12.37 | 12.38 | 12.38 | -2.83% | 434,000 |
| Jul 6, 2026 | 12.99 | 13.00 | 12.75 | 12.74 | 12.74 | -1.92% | 408,000 |
| Jul 3, 2026 | 13.10 | 13.16 | 12.99 | 12.99 | 12.99 | -0.84% | 416,000 |
| Jul 2, 2026 | 13.71 | 15.50 | 11.20 | 13.10 | 13.10 | -4.38% | 962,000 |
| Jun 30, 2026 | 12.31 | 15.00 | 12.31 | 13.70 | 13.70 | 12.11% | 644,000 |
| Jun 29, 2026 | 12.20 | 12.45 | 12.00 | 12.22 | 12.22 | - | 426,000 |
| Jun 26, 2026 | 12.30 | 12.30 | 12.22 | 12.22 | 12.22 | -0.65% | 442,000 |
| Jun 25, 2026 | 12.32 | 12.53 | 12.28 | 12.30 | 12.30 | -0.16% | 422,000 |
| Jun 24, 2026 | 12.38 | 12.55 | 12.32 | 12.32 | 12.32 | 0.33% | 428,000 |
| Jun 23, 2026 | 12.24 | 12.34 | 12.24 | 12.31 | 12.28 | 0.74% | 408,000 |
| Jun 22, 2026 | 12.06 | 12.58 | 12.06 | 12.22 | 12.19 | 1.58% | 430,000 |
| Jun 18, 2026 | 11.65 | 12.20 | 11.65 | 12.03 | 12.00 | 3.26% | 416,000 |
| Jun 17, 2026 | 11.60 | 11.65 | 11.60 | 11.65 | 11.62 | 0.26% | 412,000 |
| Jun 16, 2026 | 11.50 | 11.66 | 11.50 | 11.62 | 11.59 | 0.61% | 300,000 |
| Jun 15, 2026 | 11.04 | 11.60 | 11.04 | 11.55 | 11.52 | 4.62% | 306,000 |
| Jun 12, 2026 | 10.95 | 11.50 | 10.95 | 11.04 | 11.01 | -0.09% | 324,000 |