Ruihe Data Technology Holdings Limited (HKG:3680)
Hong Kong · Delayed Price · Currency is HKD 2.295
+0.065 (2.91%)
Aug 12, 2026, 4:08 PM HKT
HKG:3680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.28 | 2.31 | 2.26 | 2.31 | - | 3.36% | 318,000 |
| Aug 11, 2026 | 2.27 | 2.29 | 2.20 | 2.23 | 2.23 | -2.62% | 326,000 |
| Aug 10, 2026 | 2.28 | 2.37 | 2.25 | 2.29 | 2.29 | 1.55% | 1,198,000 |
| Aug 7, 2026 | 2.24 | 2.28 | 2.19 | 2.26 | 2.26 | 0.89% | 332,000 |
| Aug 6, 2026 | 2.18 | 2.26 | 2.17 | 2.24 | 2.24 | 3.47% | 882,000 |
| Aug 5, 2026 | 2.27 | 2.27 | 2.13 | 2.16 | 2.16 | -5.26% | 802,000 |
| Aug 4, 2026 | 2.29 | 2.29 | 2.21 | 2.28 | 2.28 | -1.08% | 1,266,000 |
| Aug 3, 2026 | 2.32 | 2.34 | 2.22 | 2.31 | 2.31 | -1.07% | 1,182,000 |
| Jul 31, 2026 | 2.30 | 2.39 | 2.19 | 2.33 | 2.33 | 2.19% | 934,000 |
| Jul 30, 2026 | 2.30 | 2.43 | 2.20 | 2.28 | 2.28 | -1.30% | 2,066,000 |
| Jul 29, 2026 | 2.13 | 2.31 | 2.12 | 2.31 | 2.31 | 8.96% | 1,284,000 |
| Jul 28, 2026 | 2.01 | 2.15 | 2.01 | 2.12 | 2.12 | 6.00% | 764,000 |
| Jul 27, 2026 | 2.00 | 2.08 | 1.99 | 2.00 | 2.00 | 2.04% | 370,000 |
| Jul 24, 2026 | 1.94 | 2.00 | 1.59 | 1.96 | 1.96 | 1.03% | 510,000 |
| Jul 23, 2026 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 320,000 |
| Jul 22, 2026 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | - | 50,000 |
| Jul 21, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | 0.51% | 22,000 |
| Jul 20, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 112,000 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | -0.99% | 52,000 |
| Jul 16, 2026 | 1.97 | 2.05 | 1.96 | 2.02 | 2.02 | 3.59% | 398,000 |
| Jul 15, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -2.50% | 128,000 |
| Jul 14, 2026 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | -0.99% | 148,000 |
| Jul 13, 2026 | 2.02 | 2.03 | 1.97 | 2.02 | 2.02 | 1.00% | 422,000 |
| Jul 10, 2026 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -1.48% | 362,000 |
| Jul 9, 2026 | 2.00 | 2.04 | 1.95 | 2.03 | 2.03 | 1.00% | 338,000 |
| Jul 8, 2026 | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | -1.47% | 428,000 |
| Jul 7, 2026 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -0.97% | 1,390,000 |
| Jul 6, 2026 | 2.05 | 2.06 | 1.99 | 2.06 | 2.06 | 0.49% | 420,000 |
| Jul 3, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 393,394 |
| Jul 2, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 176,000 |
| Jun 30, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | - | 184,000 |
| Jun 29, 2026 | 2.02 | 2.07 | 1.98 | 2.05 | 2.05 | 1.49% | 502,000 |
| Jun 26, 2026 | 2.02 | 2.09 | 1.97 | 2.02 | 2.02 | 0.50% | 642,000 |
| Jun 25, 2026 | 2.05 | 2.07 | 1.98 | 2.01 | 2.01 | -2.43% | 222,000 |
| Jun 24, 2026 | 2.11 | 2.11 | 2.00 | 2.06 | 2.06 | -1.90% | 202,000 |
| Jun 23, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | -0.47% | 542,000 |
| Jun 22, 2026 | 2.19 | 2.20 | 2.10 | 2.11 | 2.11 | -4.09% | 354,000 |
| Jun 18, 2026 | 2.15 | 2.20 | 2.06 | 2.20 | 2.20 | 0.92% | 332,000 |
| Jun 17, 2026 | 2.11 | 2.24 | 2.09 | 2.18 | 2.18 | 3.32% | 1,240,000 |
| Jun 16, 2026 | 2.06 | 2.14 | 2.03 | 2.11 | 2.11 | 0.48% | 494,000 |
| Jun 15, 2026 | 2.19 | 2.19 | 2.06 | 2.10 | 2.10 | -4.55% | 628,000 |
| Jun 12, 2026 | 2.21 | 2.21 | 2.19 | 2.20 | 2.20 | -1.79% | 44,000 |
| Jun 11, 2026 | 2.19 | 2.24 | 2.18 | 2.24 | 2.24 | - | 280,000 |
| Jun 10, 2026 | 2.18 | 2.24 | 2.15 | 2.24 | 2.24 | 3.23% | 86,000 |
| Jun 9, 2026 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -3.56% | 588,000 |
| Jun 8, 2026 | 2.23 | 2.25 | 2.17 | 2.25 | 2.25 | - | 350,000 |
| Jun 5, 2026 | 2.26 | 2.26 | 2.23 | 2.25 | 2.25 | -0.44% | 174,000 |
| Jun 4, 2026 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | - | 86,000 |
| Jun 3, 2026 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.44% | 64,000 |
| Jun 2, 2026 | 2.26 | 2.29 | 2.23 | 2.27 | 2.27 | 0.44% | 226,000 |