Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 11.90
+0.58 (5.12%)
Aug 3, 2026, 3:57 PM HKT
HKG:2025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 11.00 | 11.05 | 10.85 | 11.05 | 11.02 | 0.45% | 314,000 |
| Jun 10, 2026 | 10.56 | 11.00 | 10.56 | 11.00 | 10.97 | 3.09% | 324,000 |
| Jun 9, 2026 | 10.39 | 11.09 | 10.39 | 10.67 | 10.64 | 4.00% | 302,000 |
| Jun 8, 2026 | 10.13 | 10.98 | 10.12 | 10.26 | 10.23 | 1.18% | 334,000 |
| Jun 5, 2026 | 10.10 | 10.14 | 10.09 | 10.14 | 10.12 | -0.49% | 312,000 |
| Jun 4, 2026 | 9.62 | 10.31 | 9.62 | 10.19 | 10.17 | 4.30% | 330,000 |
| Jun 3, 2026 | 9.50 | 9.88 | 9.50 | 9.77 | 9.75 | 1.03% | 308,000 |
| Jun 2, 2026 | 9.36 | 10.02 | 9.36 | 9.67 | 9.65 | 3.31% | 326,000 |
| Jun 1, 2026 | 9.12 | 9.36 | 9.09 | 9.36 | 9.34 | 2.30% | 316,000 |
| May 29, 2026 | 9.16 | 9.39 | 9.07 | 9.15 | 9.13 | -0.11% | 324,000 |
| May 28, 2026 | 9.07 | 9.40 | 9.07 | 9.16 | 9.14 | 0.99% | 316,000 |
| May 27, 2026 | 8.95 | 9.07 | 8.95 | 9.07 | 9.05 | 1.45% | 384,000 |
| May 26, 2026 | 8.92 | 9.01 | 8.91 | 8.94 | 8.92 | 0.45% | 386,000 |
| May 22, 2026 | 8.76 | 8.90 | 8.62 | 8.90 | 8.88 | 1.60% | 320,000 |
| May 21, 2026 | 8.61 | 8.76 | 8.58 | 8.76 | 8.74 | 1.74% | 346,000 |
| May 20, 2026 | 8.60 | 8.62 | 8.59 | 8.61 | 8.59 | -0.23% | 320,000 |