Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong · Delayed Price · Currency is HKD 12.42
+0.02 (0.16%)
Jul 10, 2026, 3:56 PM HKT
HKG:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8.60 | 8.80 | 8.60 | 8.63 | 8.61 | 0.12% | 310,000 |
| May 18, 2026 | 8.61 | 8.63 | 8.61 | 8.62 | 8.60 | -0.92% | 350,000 |
| May 15, 2026 | 8.62 | 8.70 | 8.60 | 8.70 | 8.68 | -0.57% | 310,000 |
| May 14, 2026 | 8.59 | 8.90 | 8.59 | 8.75 | 8.73 | 1.74% | 348,000 |
| May 13, 2026 | 8.58 | 8.80 | 8.57 | 8.60 | 8.58 | -0.23% | 334,000 |
| May 12, 2026 | 8.57 | 8.62 | 8.57 | 8.62 | 8.60 | 0.35% | 334,000 |
| May 11, 2026 | 9.10 | 9.10 | 8.50 | 8.59 | 8.57 | -5.19% | 420,000 |
| May 8, 2026 | 9.10 | 9.26 | 8.99 | 9.06 | 9.04 | -2.16% | 308,000 |
| May 7, 2026 | 9.85 | 10.05 | 9.21 | 9.26 | 9.24 | -5.99% | 352,000 |
| May 6, 2026 | 10.10 | 10.57 | 9.50 | 9.85 | 9.83 | -2.86% | 320,000 |
| May 5, 2026 | 11.66 | 11.66 | 10.10 | 10.14 | 10.12 | -9.38% | 366,000 |
| May 4, 2026 | 9.10 | 11.25 | 9.10 | 11.19 | 11.16 | 14.18% | 306,000 |
| Apr 30, 2026 | 9.21 | 10.50 | 9.00 | 9.80 | 9.78 | 6.41% | 304,000 |
| Apr 29, 2026 | 8.70 | 9.21 | 8.70 | 9.21 | 9.19 | 2.33% | 316,000 |
| Apr 28, 2026 | 9.07 | 9.07 | 8.40 | 9.00 | 8.98 | -0.55% | 334,000 |