Ruihe Data Technology Holdings Limited (HKG:3680)
Hong Kong · Delayed Price · Currency is HKD 1.580
+0.080 (5.33%)
At close: Jan 30, 2026
HKG:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.50 | 1.69 | 1.50 | 1.58 | 1.58 | 5.33% | 3,183,000 |
| Jan 29, 2026 | 1.52 | 1.54 | 1.37 | 1.50 | 1.50 | -1.96% | 2,300,000 |
| Jan 28, 2026 | 1.64 | 1.68 | 1.39 | 1.53 | 1.53 | -3.16% | 3,366,000 |
| Jan 27, 2026 | 1.53 | 1.83 | 1.53 | 1.58 | 1.58 | 3.27% | 6,966,000 |
| Jan 26, 2026 | 1.04 | 1.71 | 0.97 | 1.53 | 1.53 | 68.13% | 19,174,200 |
| Jan 23, 2026 | 0.97 | 1.03 | 0.91 | 0.91 | 0.91 | -2.15% | 10,078,000 |
| Jan 22, 2026 | 0.94 | 1.07 | 0.93 | 0.93 | 0.93 | - | 7,316,000 |
| Jan 21, 2026 | 0.90 | 1.06 | 0.90 | 0.93 | 0.93 | 4.49% | 4,768,000 |
| Jan 20, 2026 | 0.96 | 1.20 | 0.89 | 0.89 | 0.89 | -2.20% | 7,302,000 |
| Jan 19, 2026 | 1.24 | 1.44 | 0.91 | 0.91 | 0.91 | -26.02% | 1,804,000 |
| Jan 16, 2026 | 1.07 | 1.30 | 1.07 | 1.23 | 1.23 | 14.95% | 782,000 |
| Jan 15, 2026 | 1.05 | 1.19 | 1.01 | 1.07 | 1.07 | -2.73% | 1,376,000 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -12.70% | 808,000 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 3.28% | 178,000 |
| Jan 12, 2026 | 1.37 | 1.42 | 1.20 | 1.22 | 1.22 | -10.95% | 334,000 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 196,000 |
| Jan 8, 2026 | 1.44 | 1.45 | 1.28 | 1.37 | 1.37 | -8.05% | 1,238,000 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -2.61% | 66,000 |
| Jan 6, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 28,000 |
| Jan 5, 2026 | 1.51 | 1.58 | 1.39 | 1.58 | 1.58 | -0.63% | 138,000 |
| Jan 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 10,000 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 22,000 |
| Dec 30, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 1.27% | 92,000 |
| Dec 29, 2025 | 1.58 | 1.58 | 1.49 | 1.58 | 1.58 | -1.25% | 52,000 |
| Dec 24, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 30,000 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -3.13% | 50,000 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 176,000 |
| Dec 19, 2025 | 1.59 | 1.60 | 1.53 | 1.60 | 1.60 | 0.63% | 26,000 |
| Dec 18, 2025 | 1.56 | 1.59 | 1.46 | 1.59 | 1.59 | -0.63% | 266,000 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 30,000 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.60 | 1.68 | 1.68 | -1.75% | 210,000 |
| Dec 15, 2025 | 1.70 | 1.73 | 1.63 | 1.71 | 1.71 | 0.59% | 348,000 |
| Dec 12, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | - | 340,000 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | -0.58% | 316,000 |
| Dec 10, 2025 | 1.63 | 1.70 | 1.58 | 1.71 | 1.71 | 3.64% | 894,000 |
| Dec 9, 2025 | 1.46 | 1.72 | 1.45 | 1.65 | 1.65 | 13.79% | 1,352,000 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.37 | 1.45 | 1.45 | 3.57% | 1,548,000 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.37 | 1.40 | 1.40 | -11.95% | 1,332,000 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.53 | 1.59 | 1.59 | -11.17% | 888,000 |
| Dec 3, 2025 | 1.92 | 1.92 | 1.74 | 1.79 | 1.79 | -7.25% | 1,276,748 |
| Dec 2, 2025 | 2.07 | 2.09 | 1.85 | 1.93 | 1.93 | -6.31% | 1,240,000 |
| Dec 1, 2025 | 2.10 | 2.11 | 2.00 | 2.06 | 2.06 | -0.48% | 446,000 |
| Nov 28, 2025 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | 0.49% | 202,000 |
| Nov 27, 2025 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | 0.49% | 346,000 |
| Nov 26, 2025 | 2.11 | 2.11 | 2.04 | 2.05 | 2.05 | -1.44% | 266,000 |
| Nov 25, 2025 | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 256,000 |
| Nov 24, 2025 | 2.09 | 2.11 | 2.06 | 2.09 | 2.09 | - | 276,000 |
| Nov 21, 2025 | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -0.95% | 476,000 |
| Nov 20, 2025 | 2.10 | 2.11 | 2.03 | 2.11 | 2.11 | 0.48% | 628,000 |
| Nov 19, 2025 | 2.15 | 2.15 | 1.98 | 2.10 | 2.10 | -0.47% | 606,000 |