Renrui Human Resources Technology Holdings Limited (HKG:6919)
Hong Kong · Delayed Price · Currency is HKD 4.230
-0.170 (-3.86%)
Feb 11, 2026, 11:24 AM HKT
HKG:6919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | 300 |
| Feb 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Feb 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Feb 5, 2026 | 4.43 | 4.58 | 4.43 | 4.58 | 4.58 | -0.22% | 2,100 |
| Feb 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Feb 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jan 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Jan 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jan 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Jan 26, 2026 | 4.33 | 4.69 | 4.33 | 4.64 | 4.64 | 5.45% | 2,800 |
| Jan 23, 2026 | 4.67 | 4.70 | 4.40 | 4.40 | 4.40 | -5.78% | 24,800 |
| Jan 22, 2026 | 4.60 | 4.69 | 4.60 | 4.67 | 4.67 | 1.52% | 45,800 |
| Jan 21, 2026 | 4.65 | 4.65 | 4.41 | 4.60 | 4.60 | -0.65% | 67,400 |
| Jan 20, 2026 | 4.67 | 4.70 | 4.40 | 4.63 | 4.63 | -0.86% | 31,200 |
| Jan 19, 2026 | 4.63 | 4.67 | 4.37 | 4.67 | 4.67 | - | 48,700 |
| Jan 16, 2026 | 4.64 | 4.67 | 4.40 | 4.67 | 4.67 | - | 23,400 |
| Jan 15, 2026 | 4.65 | 4.70 | 4.63 | 4.67 | 4.67 | 1.74% | 20,900 |
| Jan 14, 2026 | 4.58 | 4.60 | 4.33 | 4.59 | 4.59 | -0.43% | 135,000 |
| Jan 13, 2026 | 4.10 | 4.66 | 4.10 | 4.61 | 4.61 | 3.60% | 18,200 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | - |
| Jan 9, 2026 | 4.29 | 4.48 | 4.28 | 4.48 | 4.48 | -0.22% | 28,600 |
| Jan 8, 2026 | 4.21 | 4.49 | 4.25 | 4.49 | 4.49 | 7.42% | 21,700 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | 900 |
| Jan 6, 2026 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | - | 1,300 |
| Jan 5, 2026 | 3.99 | 4.21 | 3.98 | 4.19 | 4.19 | 5.28% | 12,600 |
| Jan 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 30, 2025 | 3.84 | 3.98 | 3.83 | 3.98 | 3.98 | 3.65% | 2,276 |
| Dec 29, 2025 | 3.80 | 3.81 | 3.80 | 3.84 | 3.84 | -3.52% | 1,300 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Dec 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -7.62% | - |
| Dec 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 9, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 5, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 2, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 1, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.92% | 4,200 |
| Nov 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |