Ronshine China Holdings Limited (HKG:3301)
Hong Kong · Delayed Price · Currency is HKD 0.1070
-0.0040 (-3.74%)
Apr 14, 2026, 4:08 PM HKT
Ronshine China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | - | -3.74% | 213,000 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 747,500 |
| Apr 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 28,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 534,500 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.87% | 137,500 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 337,000 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 779,500 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 2.80% | 344,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.55% | 2,350,500 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 338,500 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 16,500 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 409,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 293,000 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.94% | 962,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 492,500 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 42,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 131,500 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 494,500 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 87,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 189,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 199,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 163,500 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 142,500 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 638,000 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 254,000 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 198,500 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 255,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.34% | 901,000 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.76% | 1,306,000 |
| 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 |