Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 12.03
+0.38 (3.26%)
Jun 18, 2026, 3:55 PM HKT
HKG:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 11.65 | 12.20 | 11.65 | 12.03 | 12.03 | 3.26% | 416,000 |
| Jun 17, 2026 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | 0.26% | 412,000 |
| Jun 16, 2026 | 11.50 | 11.66 | 11.50 | 11.62 | 11.62 | 0.61% | 300,000 |
| Jun 15, 2026 | 11.04 | 11.60 | 11.04 | 11.55 | 11.55 | 4.62% | 306,000 |
| Jun 12, 2026 | 10.95 | 11.50 | 10.95 | 11.04 | 11.04 | -0.09% | 324,000 |
| Jun 11, 2026 | 11.00 | 11.05 | 10.85 | 11.05 | 11.05 | 0.45% | 314,000 |
| Jun 10, 2026 | 10.56 | 11.00 | 10.56 | 11.00 | 11.00 | 3.09% | 324,000 |
| Jun 9, 2026 | 10.39 | 11.09 | 10.39 | 10.67 | 10.67 | 4.00% | 302,000 |
| Jun 8, 2026 | 10.13 | 10.98 | 10.12 | 10.26 | 10.26 | 1.18% | 334,000 |
| Jun 5, 2026 | 10.10 | 10.14 | 10.09 | 10.14 | 10.14 | -0.49% | 312,000 |
| Jun 4, 2026 | 9.62 | 10.31 | 9.62 | 10.19 | 10.19 | 4.30% | 330,000 |
| Jun 3, 2026 | 9.50 | 9.88 | 9.50 | 9.77 | 9.77 | 1.03% | 308,000 |
| Jun 2, 2026 | 9.36 | 10.02 | 9.36 | 9.67 | 9.67 | 3.31% | 326,000 |
| Jun 1, 2026 | 9.12 | 9.36 | 9.09 | 9.36 | 9.36 | 2.30% | 316,000 |
| May 29, 2026 | 9.16 | 9.39 | 9.07 | 9.15 | 9.15 | -0.11% | 324,000 |
| May 28, 2026 | 9.07 | 9.40 | 9.07 | 9.16 | 9.16 | 0.99% | 316,000 |
| May 27, 2026 | 8.95 | 9.07 | 8.95 | 9.07 | 9.07 | 1.45% | 384,000 |
| May 26, 2026 | 8.92 | 9.01 | 8.91 | 8.94 | 8.94 | 0.45% | 386,000 |
| May 22, 2026 | 8.76 | 8.90 | 8.62 | 8.90 | 8.90 | 1.60% | 320,000 |
| May 21, 2026 | 8.61 | 8.76 | 8.58 | 8.76 | 8.76 | 1.74% | 346,000 |
| May 20, 2026 | 8.60 | 8.62 | 8.59 | 8.61 | 8.61 | -0.23% | 320,000 |
| May 19, 2026 | 8.60 | 8.80 | 8.60 | 8.63 | 8.63 | 0.12% | 310,000 |
| May 18, 2026 | 8.61 | 8.63 | 8.61 | 8.62 | 8.62 | -0.92% | 350,000 |
| May 15, 2026 | 8.62 | 8.70 | 8.60 | 8.70 | 8.70 | -0.57% | 310,000 |
| May 14, 2026 | 8.59 | 8.90 | 8.59 | 8.75 | 8.75 | 1.74% | 348,000 |
| May 13, 2026 | 8.58 | 8.80 | 8.57 | 8.60 | 8.60 | -0.23% | 334,000 |
| May 12, 2026 | 8.57 | 8.62 | 8.57 | 8.62 | 8.62 | 0.35% | 334,000 |
| 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 |