Rizhao Port Jurong Co., Ltd. (HKG:6117)
Hong Kong · Delayed Price · Currency is HKD 0.6400
-0.0200 (-3.03%)
May 29, 2026, 4:08 PM HKT
Rizhao Port Jurong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 106,000 |
| May 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 6,000 |
| May 26, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -1.49% | 46,000 |
| May 22, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 3.77% | 88,000 |
| May 21, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.65 | -6.85% | 158,000 |
| May 20, 2026 | 0.71 | 0.77 | 0.70 | 0.73 | 0.69 | 4.29% | 136,000 |
| May 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | - | - |
| May 18, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | - | - |
| May 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | - | 32,000 |
| May 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | -1.41% | 32,000 |
| May 13, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.67 | 1.43% | 50,000 |
| May 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | - | 14,000 |
| May 11, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.66 | -2.78% | 12,000 |
| May 8, 2026 | 0.71 | 0.72 | 0.70 | 0.72 | 0.68 | -1.37% | 54,000 |
| May 7, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | - | 146,000 |
| May 6, 2026 | 0.68 | 0.76 | 0.68 | 0.73 | 0.69 | 7.35% | 246,000 |
| May 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | - | 10,000 |
| May 4, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.65 | 3.03% | 124,000 |
| Apr 30, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.63 | -5.71% | 368,000 |
| Apr 29, 2026 | 0.75 | 0.76 | 0.68 | 0.70 | 0.66 | -10.26% | 1,190,000 |
| Apr 28, 2026 | 0.73 | 1.10 | 0.73 | 0.78 | 0.74 | 9.86% | 50,076,000 |
| Apr 27, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Apr 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Apr 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | 1.43% | 16,000 |
| Apr 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | 1.45% | 200,000 |
| Apr 21, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | - | - |
| Apr 20, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.66 | 4.55% | 28,000 |
| Apr 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | - |
| Apr 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | - |
| Apr 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | - |
| Apr 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | - |
| Apr 13, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.63 | - | 112,000 |
| Apr 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | - |
| Apr 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | - | 2,000 |
| Apr 8, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.63 | 1.54% | 60,000 |
| Apr 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.62 | -2.99% | 82,000 |
| Apr 1, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.64 | 1.52% | 1,048,000 |
| Mar 31, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.63 | -1.49% | 260,000 |
| Mar 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | -1.47% | 24,000 |
| Mar 27, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.65 | - | 22,000 |
| Mar 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | - | - |
| Mar 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | - | - |
| Mar 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | - | 8,000 |
| Mar 23, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.65 | -4.23% | 6,000 |
| Mar 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Mar 19, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Mar 18, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Mar 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Mar 16, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.67 | 2.90% | 56,000 |