Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 12.59
+0.07 (0.56%)
Oct 6, 2026, 3:58 PM HKT
HKG:2025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 12.58 | 12.60 | 12.58 | 12.59 | 12.59 | 0.56% | 312,000 |
| Oct 5, 2026 | 12.50 | 12.53 | 12.30 | 12.52 | 12.52 | 0.40% | 324,000 |
| Oct 2, 2026 | 12.45 | 12.49 | 12.45 | 12.47 | 12.47 | -0.16% | 302,000 |
| Sep 30, 2026 | 12.53 | 12.53 | 12.48 | 12.49 | 12.49 | -0.40% | 402,000 |
| Sep 29, 2026 | 12.58 | 12.59 | 12.54 | 12.54 | 12.54 | -0.32% | 400,000 |
| Sep 28, 2026 | 12.56 | 12.61 | 12.56 | 12.58 | 12.58 | 0.24% | 402,000 |
| Sep 25, 2026 | 12.55 | 12.60 | 12.23 | 12.55 | 12.55 | 0.32% | 408,000 |
| Sep 24, 2026 | 12.72 | 12.72 | 12.33 | 12.51 | 12.51 | -1.03% | 402,000 |
| Sep 23, 2026 | 12.69 | 12.69 | 12.47 | 12.64 | 12.64 | -0.16% | 404,000 |
| Sep 22, 2026 | 12.68 | 12.71 | 12.63 | 12.66 | 12.66 | 0.08% | 404,000 |
| Sep 21, 2026 | 12.70 | 12.80 | 12.54 | 12.65 | 12.65 | -0.39% | 410,000 |
| Sep 18, 2026 | 12.13 | 12.70 | 11.99 | 12.70 | 12.70 | 4.96% | 528,000 |
| Sep 17, 2026 | 12.16 | 12.18 | 11.96 | 12.10 | 12.10 | -0.33% | 414,000 |
| Sep 16, 2026 | 12.18 | 12.18 | 12.05 | 12.14 | 12.14 | -0.16% | 400,000 |
| Sep 15, 2026 | 12.18 | 12.19 | 12.06 | 12.16 | 12.16 | -0.33% | 402,000 |
| Sep 14, 2026 | 12.21 | 12.21 | 12.17 | 12.20 | 12.20 | - | 464,000 |
| Sep 11, 2026 | 12.13 | 12.20 | 12.04 | 12.20 | 12.20 | 0.83% | 410,000 |
| Sep 10, 2026 | 12.17 | 12.17 | 12.10 | 12.10 | 12.10 | -0.41% | 506,000 |
| Sep 9, 2026 | 12.20 | 12.28 | 12.20 | 12.15 | 12.15 | 0.08% | 406,000 |
| Sep 8, 2026 | 12.14 | 12.14 | 12.13 | 12.14 | 12.14 | 0.08% | 402,000 |
| Sep 7, 2026 | 11.88 | 12.37 | 11.72 | 12.13 | 12.13 | 2.36% | 576,000 |
| Sep 4, 2026 | 11.90 | 11.92 | 11.46 | 11.85 | 11.85 | -0.17% | 424,000 |
| Sep 3, 2026 | 12.08 | 12.10 | 11.34 | 11.87 | 11.87 | -1.08% | 544,000 |
| Sep 2, 2026 | 12.70 | 12.70 | 11.60 | 12.00 | 12.00 | -5.21% | 432,000 |
| Sep 1, 2026 | 12.66 | 12.68 | 12.00 | 12.66 | 12.66 | 0.32% | 326,000 |
| Aug 31, 2026 | 12.72 | 12.72 | 12.60 | 12.62 | 12.62 | -0.55% | 374,000 |
| Aug 28, 2026 | 12.88 | 13.00 | 12.40 | 12.69 | 12.69 | -1.17% | 510,000 |
| Aug 27, 2026 | 12.38 | 12.84 | 12.38 | 12.84 | 12.84 | 3.97% | 682,000 |
| Aug 26, 2026 | 12.28 | 12.35 | 12.27 | 12.35 | 12.35 | 0.98% | 508,000 |
| Aug 25, 2026 | 12.17 | 12.23 | 11.93 | 12.23 | 12.23 | 0.49% | 552,000 |
| 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 |