Ruihe Data Technology Holdings Limited (HKG:3680)
Hong Kong · Delayed Price · Currency is HKD 2.060
+0.060 (3.00%)
Aug 1, 2025, 4:08 PM HKT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.02 | 2.26 | 1.97 | 2.06 | 2.06 | 3.00% | 11,750,000 |
| Jul 31, 2025 | 1.77 | 2.00 | 1.70 | 2.00 | 2.00 | 12.99% | 10,558,000 |
| Jul 30, 2025 | 1.80 | 1.83 | 1.70 | 1.77 | 1.77 | -0.56% | 7,443,999 |
| Jul 29, 2025 | 1.64 | 1.78 | 1.59 | 1.78 | 1.78 | 11.25% | 5,885,846 |
| Jul 28, 2025 | 1.70 | 1.71 | 1.56 | 1.60 | 1.60 | -3.03% | 3,468,000 |
| Jul 25, 2025 | 1.55 | 1.67 | 1.52 | 1.65 | 1.65 | 10.00% | 5,434,000 |
| Jul 24, 2025 | 1.36 | 1.55 | 1.33 | 1.50 | 1.50 | 11.11% | 5,548,000 |
| Jul 23, 2025 | 1.33 | 1.39 | 1.30 | 1.35 | 1.35 | -1.46% | 3,490,000 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.27 | 1.37 | 1.37 | -1.44% | 4,116,000 |
| Jul 21, 2025 | 1.20 | 1.40 | 1.20 | 1.39 | 1.39 | 14.88% | 5,511,000 |
| Jul 18, 2025 | 1.28 | 1.30 | 1.15 | 1.21 | 1.21 | -6.20% | 4,036,000 |
| Jul 17, 2025 | 1.19 | 1.30 | 1.16 | 1.29 | 1.29 | 5.74% | 5,039,796 |
| Jul 16, 2025 | 1.11 | 1.27 | 1.09 | 1.22 | 1.22 | 10.91% | 6,806,000 |
| Jul 15, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -2.65% | 1,180,000 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 1,374,000 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | - | 1,018,000 |
| Jul 10, 2025 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 1,640,000 |
| Jul 9, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 992,000 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 1,048,000 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 994,000 |
| Jul 4, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 978,000 |
| Jul 3, 2025 | 1.13 | 1.14 | 1.08 | 1.14 | 1.14 | - | 1,376,000 |
| Jul 2, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 828,000 |
| Jun 30, 2025 | 1.12 | 1.16 | 1.07 | 1.12 | 1.12 | - | 1,350,000 |
| Jun 27, 2025 | 1.14 | 1.15 | 1.05 | 1.12 | 1.12 | -3.45% | 1,420,000 |
| Jun 26, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 882,000 |
| Jun 25, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 916,000 |
| Jun 24, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 1,122,000 |
| Jun 23, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | - | 990,000 |
| Jun 20, 2025 | 1.12 | 1.20 | 1.09 | 1.19 | 1.19 | - | 1,146,000 |
| Jun 19, 2025 | 1.15 | 1.22 | 1.14 | 1.19 | 1.19 | -0.83% | 1,146,000 |
| Jun 18, 2025 | 1.09 | 1.22 | 1.03 | 1.20 | 1.20 | 10.09% | 3,018,000 |
| Jun 17, 2025 | 0.96 | 1.10 | 0.92 | 1.09 | 1.09 | 13.54% | 3,426,000 |
| Jun 16, 2025 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -2.04% | 864,000 |
| Jun 13, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | 8.89% | 3,154,000 |
| Jun 12, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.17% | 1,246,000 |
| Jun 11, 2025 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 3.37% | 1,734,000 |
| Jun 10, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 1,160,000 |
| Jun 9, 2025 | 0.88 | 0.89 | 0.81 | 0.89 | 0.89 | - | 820,000 |
| Jun 6, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 310,000 |
| Jun 5, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | 1.12% | 438,000 |
| Jun 4, 2025 | 0.83 | 0.89 | 0.81 | 0.89 | 0.89 | 8.54% | 1,828,000 |
| Jun 3, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | -1.20% | 306,000 |
| Jun 2, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 264,000 |
| May 30, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 426,000 |
| May 29, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 386,000 |
| May 28, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 2.47% | 390,000 |
| May 27, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 356,000 |
| May 26, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -1.23% | 392,000 |
| May 23, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.81 | -1.22% | 208,000 |