Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 8.59
-0.47 (-5.19%)
May 11, 2026, 4:08 PM HKT
HKG:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.10 | 9.10 | 8.50 | 8.59 | 8.59 | -5.19% | 420,000 |
| May 8, 2026 | 9.10 | 9.26 | 8.99 | 9.06 | 9.06 | -2.16% | 308,000 |
| May 7, 2026 | 9.85 | 10.05 | 9.21 | 9.26 | 9.26 | -5.99% | 352,000 |
| May 6, 2026 | 10.10 | 10.57 | 9.50 | 9.85 | 9.85 | -2.86% | 320,000 |
| May 5, 2026 | 11.66 | 11.66 | 10.10 | 10.14 | 10.14 | -9.38% | 366,000 |
| May 4, 2026 | 9.10 | 11.25 | 9.10 | 11.19 | 11.19 | 14.18% | 306,000 |
| Apr 30, 2026 | 9.21 | 10.50 | 9.00 | 9.80 | 9.80 | 6.41% | 304,000 |
| Apr 29, 2026 | 8.70 | 9.21 | 8.70 | 9.21 | 9.21 | 2.33% | 316,000 |
| Apr 28, 2026 | 9.07 | 9.07 | 8.40 | 9.00 | 9.00 | -0.55% | 334,000 |
| Apr 27, 2026 | 9.40 | 9.40 | 8.62 | 9.05 | 9.05 | -4.03% | 368,000 |
| Apr 24, 2026 | 9.15 | 9.43 | 8.90 | 9.43 | 9.43 | 3.63% | 352,000 |
| Apr 23, 2026 | 10.10 | 10.10 | 9.00 | 9.10 | 9.10 | -6.19% | 380,000 |
| Apr 22, 2026 | 10.20 | 10.20 | 9.14 | 9.70 | 9.70 | -4.90% | 566,000 |
| Apr 21, 2026 | 10.50 | 10.50 | 9.30 | 10.20 | 10.20 | -0.49% | 410,000 |
| Apr 20, 2026 | 10.80 | 10.85 | 9.37 | 10.25 | 10.25 | -5.00% | 364,710 |
| 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 |