Renrui Human Resources Technology Holdings Limited (HKG:6919)
Hong Kong · Delayed Price · Currency is HKD 3.270
-0.005 (-0.15%)
Oct 8, 2026, 10:39 AM HKT
HKG:6919 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.15% | 42,800 |
| Oct 7, 2026 | 3.22 | 3.28 | 3.21 | 3.28 | 3.28 | 1.39% | 21,200 |
| Oct 6, 2026 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | 0.94% | 6,300 |
| Oct 5, 2026 | 3.18 | 3.26 | 3.16 | 3.20 | 3.20 | 0.63% | 71,400 |
| Oct 2, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.75% | 52,026 |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 18,000 |
| Sep 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | 22,100 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 25, 2026 | 3.15 | 3.15 | 3.05 | 3.10 | 3.10 | -2.67% | 6,800 |
| Sep 24, 2026 | 3.20 | 3.26 | 3.19 | 3.19 | 3.19 | -0.47% | 30,900 |
| Sep 23, 2026 | 3.19 | 3.19 | 3.19 | 3.20 | 3.20 | -1.84% | 38,600 |
| Sep 22, 2026 | 3.24 | 3.34 | 3.24 | 3.26 | 3.26 | -2.40% | 33,500 |
| Sep 21, 2026 | 3.30 | 3.30 | 3.25 | 3.34 | 3.34 | 1.21% | 2,300 |
| Sep 18, 2026 | 3.26 | 3.38 | 3.26 | 3.30 | 3.30 | -1.79% | 46,900 |
| Sep 17, 2026 | 3.26 | 3.36 | 3.23 | 3.36 | 3.36 | 3.07% | 25,500 |
| Sep 16, 2026 | 3.25 | 3.25 | 3.20 | 3.26 | 3.26 | -0.91% | 31,300 |
| Sep 15, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -1.50% | 20,300 |
| Sep 14, 2026 | 3.30 | 3.34 | 3.27 | 3.34 | 3.34 | 2.45% | 12,700 |
| Sep 11, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | -2.10% | 19,300 |
| Sep 10, 2026 | 3.39 | 3.40 | 3.32 | 3.33 | 3.33 | -5.13% | 110,400 |
| Sep 9, 2026 | 3.57 | 3.60 | 3.50 | 3.51 | 3.51 | -1.82% | 84,300 |
| Sep 8, 2026 | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | -3.64% | 3,800 |
| Sep 7, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | - |
| Sep 4, 2026 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 2.48% | 65,200 |
| Sep 3, 2026 | 3.51 | 3.63 | 3.46 | 3.63 | 3.63 | 1.11% | 83,000 |
| Sep 2, 2026 | 3.46 | 3.58 | 3.38 | 3.59 | 3.59 | 3.76% | 41,400 |
| Sep 1, 2026 | 3.38 | 3.38 | 3.37 | 3.46 | 3.46 | 2.67% | 10,600 |
| Aug 31, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Aug 28, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 11,000 |
| Aug 27, 2026 | 3.38 | 3.39 | 3.29 | 3.37 | 3.37 | -0.59% | 58,600 |
| Aug 26, 2026 | 3.35 | 3.42 | 3.26 | 3.39 | 3.39 | 1.19% | 50,400 |
| Aug 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 15,200 |
| Aug 24, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 21, 2026 | 3.36 | 3.36 | 3.23 | 3.35 | 3.35 | -0.15% | 21,000 |
| Aug 20, 2026 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 1.98% | 29,500 |
| Aug 19, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Aug 18, 2026 | 3.30 | 3.37 | 3.29 | 3.29 | 3.29 | -0.30% | 28,400 |
| Aug 17, 2026 | 3.32 | 3.32 | 3.32 | 3.30 | 3.30 | -0.45% | 400 |
| Aug 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 14,600 |
| Aug 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.15% | - |
| Aug 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 10, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | -2.92% | 10,800 |
| Aug 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | - |
| Aug 6, 2026 | 3.30 | 3.43 | 3.22 | 3.43 | 3.43 | -0.58% | 31,300 |
| Aug 5, 2026 | 3.46 | 3.46 | 3.38 | 3.45 | 3.45 | - | 10,500 |
| Aug 4, 2026 | 3.48 | 3.48 | 3.33 | 3.45 | 3.45 | 1.17% | 7,300 |
| Aug 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| 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 |