Ronshine China Holdings Limited (HKG:3301)
Hong Kong · Delayed Price · Currency is HKD 0.0820
-0.0020 (-2.38%)
May 28, 2026, 11:18 AM HKT
Ronshine China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -10.64% | 4,548,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 3,310,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.96% | 1,830,500 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.18% | 1,785,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 2,124,000 |
| May 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 1,046,500 |
| May 18, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 1,198,500 |
| May 15, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 0.97% | 1,346,000 |
| May 14, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -6.36% | 939,000 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 71,500 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 1,319,500 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.46% | 1,540,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 1,198,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 1,297,500 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 847,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 708,500 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.92% | 465,000 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.72% | 829,300 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 1,389,000 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 340,500 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.21% | 506,000 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 351,000 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 2,074,000 |
| Apr 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,948,000 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 1,065,500 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 1,010,500 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 660,000 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 1,713,500 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.93% | 2,154,500 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 836,500 |
| 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 |