Ronshine China Holdings Limited (HKG:3301)
Hong Kong · Delayed Price · Currency is HKD 0.1320
-0.0010 (-0.75%)
At close: Feb 27, 2026
Ronshine China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 106,500 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 314,500 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 483,500 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 317,000 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.76% | 1,140,500 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 986,000 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.80% | 505,000 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.76% | 319,000 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 217,500 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.75% | 516,500 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 148,500 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.76% | 511,500 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 551,500 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.04% | 869,500 |
| Feb 4, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.73% | 607,500 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.08% | 577,500 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 1,058,500 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 1,654,000 |
| Jan 29, 2026 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 18.60% | 16,284,500 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 656,500 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 300,500 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 150,500 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.22% | 1,309,500 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 2,060,500 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.71% | 971,000 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 988,500 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 356,000 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.60% | 1,206,500 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 543,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 1,065,500 |
| Jan 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 497,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 692,500 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.16% | 87,500 |
| Jan 8, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.72% | 784,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.76% | 802,500 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -6.34% | 647,000 |
| Jan 5, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.77% | 1,008,000 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 142,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -5.80% | 746,000 |
| Dec 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.50% | 330,500 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.30% | 587,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 205,515 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.01% | 511,500 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.49% | 67,500 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.30% | 33,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.48% | 306,000 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.67% | 203,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.96% | 594,500 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 40,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.95% | 745,000 |