Renrui Human Resources Technology Holdings Limited (HKG:6919)
Hong Kong · Delayed Price · Currency is HKD 3.540
-0.270 (-7.09%)
Jun 18, 2026, 2:48 PM HKT
HKG:6919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | - | - |
| May 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | - | - |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | - | - |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90 | -0.25% | - |
| May 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.91 | -0.50% | - |
| May 12, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.93 | - | - |
| May 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.93 | -0.49% | - |
| May 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.95 | - | - |
| May 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.95 | -0.98% | - |
| May 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.99 | - | - |
| May 5, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 3.99 | 2.51% | 1,400 |
| May 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | - | - |
| Apr 30, 2026 | 3.91 | 3.99 | 3.85 | 3.99 | 3.89 | 1.79% | 104,700 |
| Apr 29, 2026 | 3.91 | 4.09 | 3.91 | 3.92 | 3.82 | -1.75% | 11,400 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | - | - |
| Apr 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | - | - |
| Apr 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | - | - |
| Apr 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | - | - |
| Apr 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | - | - |
| Apr 21, 2026 | 3.99 | 4.00 | 3.80 | 3.99 | 3.89 | - | 18,000 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.89 | - | - |
| Apr 17, 2026 | 3.81 | 4.09 | 3.79 | 3.99 | 3.89 | 4.72% | 50,300 |
| Apr 16, 2026 | 3.80 | 3.81 | 3.70 | 3.81 | 3.71 | 2.97% | 265,600 |
| Apr 15, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.61 | -4.64% | 119,300 |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.78 | - | - |
| Apr 13, 2026 | 3.90 | 4.09 | 3.85 | 3.88 | 3.78 | -4.90% | 45,100 |
| Apr 10, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 3.98 | 2.51% | 20,900 |
| Apr 9, 2026 | 3.98 | 4.09 | 3.98 | 3.98 | 3.88 | -0.50% | 9,700 |
| Apr 8, 2026 | 3.98 | 4.40 | 3.98 | 4.00 | 3.90 | -2.91% | 130,800 |