Renrui Human Resources Technology Holdings Limited (HKG:6919)
Hong Kong · Delayed Price · Currency is HKD 4.030
-0.060 (-1.47%)
May 5, 2026, 2:40 PM HKT
HKG:6919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| May 7, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | - |
| May 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 5, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 2.51% | 1,400 |
| May 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 30, 2026 | 3.91 | 3.99 | 3.85 | 3.99 | 3.99 | 1.79% | 104,700 |
| Apr 29, 2026 | 3.91 | 4.09 | 3.91 | 3.92 | 3.92 | -1.75% | 11,400 |
| Apr 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 21, 2026 | 3.99 | 4.00 | 3.80 | 3.99 | 3.99 | - | 18,000 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 17, 2026 | 3.81 | 4.09 | 3.79 | 3.99 | 3.99 | 4.72% | 50,300 |
| Apr 16, 2026 | 3.80 | 3.81 | 3.70 | 3.81 | 3.81 | 2.97% | 265,600 |
| Apr 15, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -4.64% | 119,300 |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Apr 13, 2026 | 3.90 | 4.09 | 3.85 | 3.88 | 3.88 | -4.90% | 45,100 |
| Apr 10, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 2.51% | 20,900 |
| Apr 9, 2026 | 3.98 | 4.09 | 3.98 | 3.98 | 3.98 | -0.50% | 9,700 |
| Apr 8, 2026 | 3.98 | 4.40 | 3.98 | 4.00 | 4.00 | -2.91% | 130,800 |
| Apr 2, 2026 | 4.15 | 4.18 | 4.09 | 4.12 | 4.12 | 1.98% | 103,100 |
| Apr 1, 2026 | 4.04 | 4.12 | 3.98 | 4.04 | 4.04 | 0.50% | 85,900 |
| Mar 31, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 1.52% | 96,900 |
| Mar 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Mar 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Mar 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| Mar 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 800 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Mar 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Mar 19, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | -0.25% | 10,600 |
| Mar 18, 2026 | 3.99 | 4.00 | 3.79 | 4.00 | 4.00 | - | 9,300 |
| Mar 17, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | - | 132,500 |
| Mar 16, 2026 | 4.05 | 4.19 | 4.00 | 4.00 | 4.00 | -4.76% | 364,100 |
| Mar 13, 2026 | 4.20 | 4.39 | 4.20 | 4.20 | 4.20 | -3.45% | 33,700 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 11, 2026 | 4.21 | 4.35 | 4.18 | 4.35 | 4.35 | - | 2,800 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 6, 2026 | 4.21 | 4.36 | 4.21 | 4.35 | 4.35 | 3.57% | 900 |
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 4, 2026 | 4.23 | 4.47 | 4.20 | 4.20 | 4.20 | -5.62% | 10,100 |
| Mar 3, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Mar 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |