Renrui Human Resources Technology Holdings Limited (HKG:6919)
Hong Kong · Delayed Price · Currency is HKD 3.410
+0.040 (1.19%)
Jul 31, 2026, 4:08 PM HKT
HKG:6919 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.37 | 3.41 | 3.33 | 3.41 | 3.41 | 1.19% | 100,800 |
| Jul 30, 2026 | 3.36 | 3.40 | 3.32 | 3.37 | 3.37 | -2.03% | 16,500 |
| Jul 29, 2026 | 3.36 | 3.44 | 3.34 | 3.44 | 3.44 | 4.24% | 26,200 |
| Jul 28, 2026 | 3.15 | 3.35 | 3.14 | 3.30 | 3.30 | 7.84% | 153,500 |
| Jul 27, 2026 | 3.09 | 3.09 | 3.00 | 3.06 | 3.06 | -0.97% | 517,700 |
| Jul 24, 2026 | 3.08 | 3.10 | 3.00 | 3.09 | 3.09 | -3.13% | 84,300 |
| Jul 23, 2026 | 3.17 | 3.28 | 3.11 | 3.19 | 3.19 | -2.74% | 44,800 |
| Jul 22, 2026 | 3.32 | 3.32 | 3.20 | 3.28 | 3.28 | -0.61% | 159,900 |
| Jul 21, 2026 | 3.36 | 3.36 | 3.23 | 3.30 | 3.30 | -1.79% | 124,600 |
| Jul 20, 2026 | 3.37 | 3.38 | 3.32 | 3.36 | 3.36 | -0.59% | 129,900 |
| Jul 17, 2026 | 3.42 | 3.43 | 3.23 | 3.38 | 3.38 | -1.46% | 134,100 |
| Jul 16, 2026 | 3.33 | 3.43 | 3.21 | 3.43 | 3.43 | 2.69% | 200,200 |
| Jul 15, 2026 | 3.26 | 3.36 | 3.20 | 3.34 | 3.34 | 2.45% | 67,700 |
| Jul 14, 2026 | 3.22 | 3.30 | 3.21 | 3.26 | 3.26 | 1.24% | 281,600 |
| Jul 13, 2026 | 3.09 | 3.28 | 3.09 | 3.22 | 3.22 | 3.87% | 156,900 |
| Jul 10, 2026 | 3.15 | 3.15 | 2.98 | 3.10 | 3.10 | -1.59% | 235,900 |
| Jul 9, 2026 | 3.05 | 3.18 | 3.04 | 3.15 | 3.15 | -0.32% | 123,600 |
| Jul 8, 2026 | 3.18 | 3.20 | 3.09 | 3.16 | 3.16 | 4.98% | 244,400 |
| Jul 7, 2026 | 3.06 | 3.06 | 2.88 | 3.01 | 3.01 | -1.63% | 119,300 |
| Jul 6, 2026 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | -6.71% | 84,300 |
| Jul 3, 2026 | 3.53 | 3.53 | 3.15 | 3.28 | 3.28 | -12.53% | 440,100 |
| Jul 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.34% | - |
| Jun 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Jun 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | - |
| Jun 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | - |
| Jun 24, 2026 | 3.55 | 3.55 | 3.55 | 3.87 | 3.87 | -0.51% | 700 |
| Jun 23, 2026 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 9.89% | 2,000 |
| Jun 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jun 18, 2026 | 3.51 | 3.51 | 3.44 | 3.54 | 3.54 | -7.09% | 1,900 |
| Jun 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jun 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jun 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jun 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Jun 11, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.80 | - | 3,900 |
| Jun 10, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.80 | 0.26% | 33,400 |
| Jun 9, 2026 | 3.71 | 3.89 | 3.70 | 3.89 | 3.79 | -0.26% | 9,600 |
| Jun 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | - | - |
| Jun 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | - | - |
| Jun 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | -2.26% | - |
| Jun 3, 2026 | 3.69 | 4.09 | 3.69 | 3.99 | 3.89 | 7.55% | 1,000 |
| Jun 2, 2026 | 3.90 | 3.90 | 3.71 | 3.71 | 3.61 | -4.87% | 6,100 |
| Jun 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | - | - |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 3.90 | 3.80 | 7.14% | 200 |
| May 28, 2026 | 3.63 | 3.65 | 3.63 | 3.64 | 3.55 | -3.45% | 9,100 |
| May 27, 2026 | 3.78 | 3.78 | 3.78 | 3.77 | 3.67 | -0.26% | 700 |
| May 26, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.68 | -4.30% | 1,300 |
| May 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.85 | -0.75% | - |
| May 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | - | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.88 | -0.50% | - |