Want to see HK:1907 full AI Analyst Report?
China Risun Group Ltd. (1907) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.50 | 1.59 | 1.48 | 1.54 | 1.54 | -0.32% | 10,355,000 | 0.68 |
| Oct 29, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.59% | 3,268,000 | 0.21 |
| Oct 28, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +1.62% | 4,016,000 | 0.26 |
| Oct 27, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -2.52% | 3,861,000 | 0.25 |
| Oct 26, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.25% | 2,125,000 | 0.13 |
| Oct 23, 2026 | 1.54 | 1.62 | 1.54 | 1.61 | 1.61 | +4.22% | 4,592,000 | 0.29 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -4.35% | 3,452,140 | 0.22 |
| Oct 21, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | +0.31% | 2,592,000 | 0.16 |
| Oct 20, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | +0.00% | 2,261,000 | 0.14 |
| Oct 19, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | +1.26% | 2,855,000 | 0.16 |
| Oct 15, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | -1.25% | 4,774,000 | 0.27 |
| Oct 14, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | +0.00% | 1,879,000 | 0.10 |
| Oct 13, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | +0.31% | 2,318,000 | 0.13 |
| Oct 12, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -2.74% | 4,752,978 | 0.26 |
| Oct 09, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | +0.00% | 6,284,000 | 0.33 |
| Oct 08, 2026 | 1.70 | 1.73 | 1.63 | 1.65 | 1.65 | -5.46% | 3,071,000 | 0.16 |
| Oct 07, 2026 | 1.73 | 1.76 | 1.68 | 1.74 | 1.74 | +2.65% | 6,426,000 | 0.33 |
| Oct 06, 2026 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | +2.11% | 5,305,000 | 0.27 |
| Oct 05, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.66 | -0.30% | 4,095,000 | 0.21 |
| Oct 02, 2026 | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | +0.00% | 747,000 | 0.04 |
| Oct 01, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | +2.78% | 6,245,142 | 0.31 |
| Sep 29, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 4,268,000 | 0.21 |
| Sep 28, 2026 | 1.61 | 1.67 | 1.57 | 1.65 | 1.65 | +2.17% | 9,132,000 | 0.45 |
| Sep 25, 2026 | 1.59 | 1.63 | 1.55 | 1.62 | 1.62 | +0.94% | 3,181,000 | 0.16 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 9,241,000 | 0.45 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -4.71% | 10,858,000 | 0.52 |
| Sep 22, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 10,141,000 | 0.48 |
| Sep 21, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -1.41% | 12,049,500 | 0.57 |
| Sep 18, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -1.11% | 11,126,500 | 0.53 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -0.28% | 4,514,000 | 0.21 |
| Sep 16, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | +1.98% | 6,411,000 | 0.30 |
| Sep 15, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.94% | 10,775,000 | 0.50 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -3.23% | 13,680,000 | 0.63 |
| Sep 11, 2026 | 1.93 | 1.95 | 1.82 | 1.86 | 1.86 | -3.63% | 19,070,000 | 0.88 |
| Sep 10, 2026 | 1.91 | 2.03 | 1.91 | 1.93 | 1.93 | -2.18% | 16,611,000 | 0.77 |
| Sep 09, 2026 | 1.95 | 2.01 | 1.93 | 1.99 | 1.97 | +3.14% | 27,782,000 | 1.29 |
| Sep 08, 2026 | 1.91 | 1.95 | 1.90 | 1.93 | 1.91 | +1.27% | 20,807,000 | 0.98 |
| Sep 07, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.89 | +1.07% | 19,930,000 | 0.94 |
| Sep 04, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.87 | +2.47% | 38,011,410 | 1.82 |
| Sep 03, 2026 | 1.89 | 1.90 | 1.83 | 1.84 | 1.82 | -2.67% | 27,261,000 | 1.31 |
| Sep 02, 2026 | 2.08 | 2.08 | 1.89 | 1.89 | 1.87 | -7.09% | 22,043,000 | 1.06 |
| Sep 01, 2026 | 2.00 | 2.08 | 1.99 | 2.04 | 2.02 | +1.20% | 52,922,000 | 2.61 |
| Aug 31, 2026 | 2.05 | 2.06 | 1.99 | 2.01 | 1.99 | -1.68% | 25,815,000 | 1.27 |
| Aug 28, 2026 | 2.05 | 2.06 | 1.99 | 2.05 | 2.03 | +2.48% | 33,690,000 | 1.69 |
| Aug 27, 2026 | 1.96 | 2.01 | 1.91 | 2.00 | 1.98 | +4.21% | 17,219,112 | 0.85 |
| Aug 26, 2026 | 1.93 | 1.99 | 1.90 | 1.92 | 1.90 | -2.82% | 10,062,000 | 0.49 |
| Aug 25, 2026 | 1.99 | 2.03 | 1.96 | 1.97 | 1.95 | -1.01% | 28,403,000 | 1.41 |
| Aug 24, 2026 | 1.93 | 2.02 | 1.93 | 1.99 | 1.97 | +0.25% | 24,955,000 | 1.25 |