Renrui Human Resources Technology Holdings Limited (HKG:6919)
Hong Kong · Delayed Price · Currency is HKD 4.800
0.00 (0.00%)
Aug 1, 2025, 3:35 PM HKT
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | - | 316,400 |
| Jul 31, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 0.84% | 75,200 |
| Jul 30, 2025 | 4.51 | 4.78 | 4.49 | 4.76 | 4.76 | -0.63% | 52,400 |
| Jul 29, 2025 | 4.55 | 4.79 | 4.54 | 4.79 | 4.79 | -2.24% | 13,300 |
| Jul 28, 2025 | 4.56 | 4.93 | 4.56 | 4.90 | 4.90 | 7.46% | 6,800 |
| Jul 25, 2025 | 4.80 | 4.91 | 4.54 | 4.56 | 4.56 | -5.98% | 54,300 |
| Jul 24, 2025 | 4.80 | 4.89 | 4.75 | 4.85 | 4.85 | 1.04% | 138,604 |
| Jul 23, 2025 | 4.79 | 5.59 | 4.79 | 4.80 | 4.80 | 15.11% | 324,860 |
| Jul 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Jul 21, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | - |
| Jul 18, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.26% | 1,100 |
| Jul 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jul 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 5,000 |
| Jul 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jul 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Jul 11, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 2.56% | 77,100 |
| Jul 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 8, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 1,600 |
| Jul 7, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 4, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 3.77% | 2,100 |
| Jul 3, 2025 | 3.83 | 3.88 | 3.66 | 3.71 | 3.71 | -3.13% | 21,600 |
| Jul 2, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 30, 2025 | 3.66 | 3.83 | 3.66 | 3.83 | 3.83 | 4.64% | 400 |
| Jun 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 26, 2025 | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -2.40% | 120,185 |
| Jun 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.09% | - |
| Jun 24, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 23, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 20, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jun 19, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.29% | - |
| Jun 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1,100 |
| Jun 13, 2025 | 3.88 | 4.00 | 3.88 | 3.88 | 3.88 | -3.00% | 82,000 |
| Jun 12, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 5.26% | 142,600 |
| Jun 11, 2025 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | - | 1,200 |
| Jun 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,800 |
| Jun 9, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | 3.83% | 900 |
| Jun 6, 2025 | 3.79 | 3.80 | 3.66 | 3.66 | 3.66 | -3.17% | 7,800 |
| Jun 5, 2025 | 3.69 | 3.80 | 3.65 | 3.78 | 3.78 | 3.56% | 9,300 |
| Jun 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 82,800 |
| Jun 3, 2025 | 3.97 | 3.97 | 3.63 | 3.65 | 3.65 | -8.06% | 78,500 |
| Jun 2, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| May 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 29, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 400 |
| May 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| May 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| May 26, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 200 |
| May 23, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 300 |