Ronshine China Holdings Limited (HKG:3301)
Hong Kong · Delayed Price · Currency is HKD 0.1530
+0.0240 (18.60%)
Jan 29, 2026, 4:08 PM HKT
Ronshine China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 879,500 |
| Dec 10, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.04% | 1,148,582 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 303,500 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.92% | 754,000 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 240,000 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.86% | 255,500 |
| Dec 3, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -1.41% | 207,500 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 349,000 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.96% | 278,000 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.17% | 654,500 |
| Nov 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.50% | 907,500 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.54% | 2,001,000 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 270,000 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 223,000 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.70% | 321,500 |
| Nov 20, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.25% | 2,878,500 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 249,000 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.64% | 181,500 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,413,000 |