Rizhao Port Jurong Co., Ltd. (HKG:6117)
Hong Kong · Delayed Price · Currency is HKD 0.7100
+0.0400 (5.97%)
At close: Mar 6, 2026
Rizhao Port Jurong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 180,000 |
| Mar 2, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 122,000 |
| Feb 27, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 40,000 |
| Feb 26, 2026 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 460,000 |
| Feb 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 40,000 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 2,000 |
| Feb 23, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 20, 2026 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | -1.41% | 12,000 |
| Feb 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 13, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 12, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 4,000 |
| Feb 11, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 310,000 |
| Feb 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 9, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 12,000 |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 218,000 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Feb 4, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 98,000 |
| Feb 3, 2026 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 250,000 |
| Feb 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 30, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -2.78% | 50,000 |
| Jan 29, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -1.37% | 18,000 |
| Jan 28, 2026 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | - | 274,000 |
| Jan 27, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 5.80% | 354,000 |
| Jan 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 36,000 |
| Jan 23, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 92,000 |
| 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 |