TipRanks
China Ruifeng Renewable Energy Holdings Ltd. (HK:0527)
:0527
Hong Kong Market
0527
China Ruifeng Renewable Energy Holdings Ltd.
RESEARCH TOOLSreports
Want to see HK:0527 full AI Analyst Report?

China Ruifeng Renewable Energy Holdings Ltd. (0527) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.79
0.82
0.76
0.78
0.78
-0.64%
864,000
0.27
Oct 01, 2026
0.79
0.79
0.77
0.79
0.79
0.00%
0
0.00
Sep 30, 2026
0.79
0.79
0.77
0.79
0.79
+0.64%
636,000
0.20
Sep 29, 2026
0.79
0.82
0.78
0.78
0.78
0.00%
1,128,000
0.35
Sep 28, 2026
0.78
0.79
0.77
0.78
0.78
-2.50%
696,000
0.22
Sep 25, 2026
0.78
0.81
0.78
0.80
0.80
0.00%
384,000
0.12
Sep 24, 2026
0.76
0.80
0.76
0.80
0.80
+1.91%
1,848,000
0.56
Sep 23, 2026
0.81
0.81
0.75
0.79
0.79
-1.88%
6,024,000
1.86
Sep 22, 2026
0.80
0.81
0.79
0.80
0.80
0.00%
1,524,000
0.47
Sep 21, 2026
0.82
0.82
0.80
0.80
0.80
0.00%
1,708,000
0.53
Sep 18, 2026
0.80
0.82
0.78
0.80
0.80
+0.63%
3,348,000
1.05
Sep 17, 2026
0.80
0.82
0.78
0.80
0.80
-3.05%
2,623,200
0.83
Sep 16, 2026
0.81
0.82
0.80
0.82
0.82
-0.61%
2,148,000
0.69
Sep 15, 2026
0.83
0.84
0.82
0.83
0.83
0.00%
1,177,600
0.38
Sep 14, 2026
0.83
0.84
0.82
0.83
0.83
-0.60%
2,966,400
0.97
Sep 11, 2026
0.82
0.83
0.82
0.83
0.83
0.00%
1,254,400
0.41
Sep 10, 2026
0.83
0.84
0.82
0.83
0.83
+0.61%
1,824,000
0.60
Sep 09, 2026
0.81
0.83
0.80
0.83
0.83
+2.48%
3,804,000
1.28
Sep 08, 2026
0.79
0.82
0.79
0.81
0.81
-0.62%
3,397,600
1.15
Sep 07, 2026
0.80
0.81
0.79
0.81
0.81
-0.61%
2,856,000
0.97
Sep 04, 2026
0.80
0.82
0.79
0.82
0.82
+1.88%
8,460,000
2.95
Sep 03, 2026
0.79
0.80
0.78
0.80
0.80
+1.91%
2,469,600
0.83
Sep 02, 2026
0.76
0.79
0.76
0.79
0.79
+3.29%
4,068,000
1.35
Sep 01, 2026
0.76
0.77
0.75
0.76
0.76
0.00%
2,556,000
0.85
Aug 31, 2026
0.77
0.77
0.76
0.76
0.76
-1.30%
924,000
0.31
Aug 28, 2026
0.79
0.79
0.76
0.77
0.77
+0.65%
779,200
0.25
Aug 27, 2026
0.77
0.78
0.76
0.77
0.77
0.00%
3,468,000
1.14
Aug 26, 2026
0.77
0.78
0.76
0.77
0.77
-0.65%
2,028,000
0.66
Aug 25, 2026
0.79
0.79
0.75
0.77
0.77
+1.32%
4,236,000
1.38
Aug 24, 2026
0.78
0.78
0.76
0.76
0.76
-1.94%
4,528,000
1.23
Aug 21, 2026
0.79
0.79
0.76
0.78
0.78
-1.90%
2,988,000
0.82
Aug 20, 2026
0.78
0.79
0.73
0.79
0.79
+1.94%
4,236,000
1.19
Aug 19, 2026
0.78
0.80
0.76
0.78
0.78
-0.64%
3,876,000
1.07
Aug 18, 2026
0.75
0.80
0.75
0.78
0.78
+1.30%
4,092,000
1.13
Aug 17, 2026
0.76
0.77
0.73
0.77
0.77
+1.32%
10,490,400
3.02
Aug 14, 2026
0.77
0.79
0.75
0.76
0.76
-0.65%
11,112,000
3.37
Aug 13, 2026
0.78
0.78
0.75
0.77
0.77
-1.29%
9,240,000
2.84
Aug 12, 2026
0.78
0.79
0.75
0.78
0.78
+0.65%
10,877,600
3.53
Aug 11, 2026
0.75
0.79
0.75
0.77
0.77
+6.21%
16,412,400
5.78
Aug 10, 2026
0.70
0.75
0.70
0.73
0.73
+5.07%
13,092,800
4.92
Aug 07, 2026
0.63
0.72
0.62
0.69
0.69
+11.29%
11,457,600
4.53
Aug 06, 2026
0.60
0.63
0.60
0.62
0.62
+1.64%
4,500,000
1.80
Aug 05, 2026
0.61
0.61
0.60
0.61
0.61
0.00%
1,488,000
0.59
Aug 04, 2026
0.62
0.62
0.61
0.61
0.61
-0.81%
792,000
0.31
Aug 03, 2026
0.60
0.63
0.60
0.62
0.62
+0.82%
2,136,000
0.83
Jul 31, 2026
0.60
0.61
0.60
0.61
0.61
+1.67%
444,000
0.17
Jul 30, 2026
0.59
0.60
0.58
0.60
0.60
-1.64%
2,784,000
1.07
Jul 29, 2026
0.59
0.61
0.58
0.61
0.61
0.00%
3,600,000
1.42
Jul 28, 2026
0.60
0.61
0.58
0.61
0.61
0.00%
2,136,000
0.84
Jul 27, 2026
0.62
0.62
0.61
0.61
0.61
-1.61%
552,000
0.22
Rows:
50