Rizhao Port Jurong Co., Ltd. (HKG:6117)
Hong Kong · Delayed Price · Currency is HKD 0.6700
-0.0100 (-1.47%)
At close: Jan 23, 2026
Rizhao Port Jurong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | - | -1.47% | 84,000 |
| Jan 22, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 148,000 |
| Jan 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| Jan 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 19, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 3.03% | 494,000 |
| Jan 16, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 138,000 |
| Jan 15, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | - | 38,000 |
| Jan 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 20,000 |
| Jan 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 12, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 100,000 |
| Jan 9, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 284,000 |
| Jan 8, 2026 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 346,000 |
| Jan 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Jan 5, 2026 | 0.67 | 0.70 | 0.63 | 0.70 | 0.70 | 4.48% | 408,000 |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10,000 |
| Dec 22, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 22,000 |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 8,000 |
| Dec 18, 2025 | 0.67 | 0.70 | 0.66 | 0.67 | 0.67 | -8.22% | 678,000 |
| Dec 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Dec 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Dec 15, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 10.45% | 10,000 |
| Dec 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 8,000 |
| Dec 11, 2025 | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | - | 476,000 |
| Dec 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 152,000 |
| Dec 9, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 604,000 |
| Dec 8, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -4.29% | 228,000 |
| Dec 5, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 650,000 |
| Dec 4, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 10,000 |
| Dec 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 104,000 |
| Dec 2, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 30,000 |
| Dec 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 200,000 |
| Nov 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 27, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -4.11% | 408,000 |
| Nov 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 24, 2025 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 4.29% | 40,000 |
| Nov 21, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 92,000 |
| Nov 20, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 102,000 |
| Nov 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 68,000 |
| Nov 18, 2025 | 0.70 | 0.75 | 0.68 | 0.70 | 0.70 | -2.78% | 342,000 |
| Nov 17, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | - | 104,000 |
| Nov 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 13, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -2.70% | 170,000 |
| Nov 12, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 2.78% | 98,000 |