Want to see HK:2025 full AI Analyst Report?
Ruifeng Power Group Co., Ltd. (2025) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.24 | 12.26 | 11.96 | 12.08 | 12.08 | -0.90% | 412,000 | 1.02 |
| Oct 29, 2026 | 12.29 | 12.35 | 11.99 | 12.19 | 12.19 | -0.89% | 418,000 | 0.98 |
| Oct 28, 2026 | 12.40 | 12.43 | 11.89 | 12.30 | 12.30 | +0.41% | 426,000 | 1.00 |
| Oct 27, 2026 | 12.43 | 12.44 | 12.02 | 12.25 | 12.25 | -1.61% | 402,000 | 0.93 |
| Oct 26, 2026 | 12.28 | 12.45 | 12.28 | 12.45 | 12.45 | +2.05% | 400,000 | 0.92 |
| Oct 23, 2026 | 12.52 | 12.52 | 12.20 | 12.20 | 12.20 | -2.56% | 402,000 | 0.85 |
| Oct 22, 2026 | 12.52 | 12.52 | 12.50 | 12.52 | 12.52 | +0.00% | 404,000 | 0.85 |
| Oct 21, 2026 | 12.52 | 12.52 | 12.50 | 12.52 | 12.52 | +0.08% | 402,000 | 0.84 |
| Oct 20, 2026 | 12.48 | 12.52 | 12.48 | 12.51 | 12.51 | +0.24% | 406,000 | 0.85 |
| Oct 19, 2026 | 12.48 | 12.52 | 12.47 | 12.48 | 12.48 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 12.52 | 12.52 | 12.47 | 12.48 | 12.48 | -0.48% | 404,000 | 0.83 |
| Oct 15, 2026 | 12.52 | 12.55 | 12.52 | 12.54 | 12.54 | +0.16% | 402,000 | 0.83 |
| Oct 14, 2026 | 12.50 | 12.55 | 12.50 | 12.52 | 12.52 | +0.16% | 404,000 | 0.83 |
| Oct 13, 2026 | 12.30 | 12.50 | 12.28 | 12.50 | 12.50 | +1.54% | 402,000 | 0.83 |
| Oct 12, 2026 | 12.53 | 12.56 | 12.31 | 12.31 | 12.31 | -1.68% | 402,000 | 0.83 |
| Oct 09, 2026 | 12.65 | 12.68 | 12.10 | 12.52 | 12.52 | -0.95% | 314,000 | 0.64 |
| Oct 08, 2026 | 12.62 | 12.65 | 12.62 | 12.64 | 12.64 | +0.48% | 306,000 | 0.63 |
| Oct 07, 2026 | 12.60 | 12.65 | 12.58 | 12.58 | 12.58 | -0.08% | 300,000 | 0.61 |
| Oct 06, 2026 | 12.58 | 12.60 | 12.58 | 12.59 | 12.59 | +0.56% | 302,000 | 0.61 |
| Oct 05, 2026 | 12.50 | 12.53 | 12.30 | 12.52 | 12.52 | +0.40% | 324,000 | 0.65 |
| Oct 02, 2026 | 12.45 | 12.49 | 12.45 | 12.47 | 12.47 | -0.16% | 302,000 | 0.61 |
| Oct 01, 2026 | 12.49 | 12.53 | 12.48 | 12.49 | 12.49 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 12.53 | 12.53 | 12.48 | 12.49 | 12.49 | -0.40% | 402,000 | 0.80 |
| Sep 29, 2026 | 12.58 | 12.59 | 12.54 | 12.54 | 12.54 | -0.32% | 400,000 | 0.78 |
| Sep 28, 2026 | 12.56 | 12.61 | 12.56 | 12.58 | 12.58 | +0.24% | 402,000 | 0.79 |
| Sep 25, 2026 | 12.55 | 12.60 | 12.23 | 12.55 | 12.55 | +0.32% | 408,000 | 0.80 |
| Sep 24, 2026 | 12.72 | 12.72 | 12.33 | 12.51 | 12.51 | -1.03% | 402,000 | 0.78 |
| Sep 23, 2026 | 12.69 | 12.69 | 12.47 | 12.64 | 12.64 | -0.16% | 404,000 | 0.79 |
| Sep 22, 2026 | 12.68 | 12.71 | 12.63 | 12.66 | 12.66 | +0.08% | 404,000 | 0.79 |
| Sep 21, 2026 | 12.70 | 12.80 | 12.54 | 12.65 | 12.65 | -0.39% | 410,000 | 0.80 |
| Sep 18, 2026 | 12.13 | 12.70 | 11.99 | 12.70 | 12.70 | +4.96% | 528,000 | 1.03 |
| Sep 17, 2026 | 12.16 | 12.18 | 11.96 | 12.10 | 12.10 | -0.33% | 414,000 | 0.81 |
| Sep 16, 2026 | 12.18 | 12.18 | 12.05 | 12.14 | 12.14 | -0.16% | 400,000 | 0.79 |
| Sep 15, 2026 | 12.18 | 12.19 | 12.06 | 12.16 | 12.16 | -0.33% | 402,000 | 0.80 |
| Sep 14, 2026 | 12.21 | 12.21 | 12.17 | 12.20 | 12.20 | +0.00% | 464,000 | 0.92 |
| Sep 11, 2026 | 12.13 | 12.20 | 12.04 | 12.20 | 12.20 | +0.83% | 410,000 | 0.82 |
| Sep 10, 2026 | 12.17 | 12.17 | 12.10 | 12.10 | 12.10 | -0.41% | 506,000 | 1.01 |
| Sep 09, 2026 | 12.20 | 12.28 | 12.20 | 12.15 | 12.15 | +0.08% | 406,000 | 0.81 |
| Sep 08, 2026 | 12.14 | 12.14 | 12.13 | 12.14 | 12.14 | +0.08% | 402,000 | 0.81 |
| Sep 07, 2026 | 11.88 | 12.37 | 11.72 | 12.13 | 12.13 | +2.36% | 576,000 | 1.17 |
| Sep 04, 2026 | 11.90 | 11.92 | 11.46 | 11.85 | 11.85 | -0.17% | 424,000 | 0.86 |
| Sep 03, 2026 | 12.08 | 12.10 | 11.34 | 11.87 | 11.87 | -1.08% | 544,000 | 1.11 |
| Sep 02, 2026 | 12.70 | 12.70 | 11.60 | 12.00 | 12.00 | -5.21% | 432,000 | 0.89 |
| Sep 01, 2026 | 12.66 | 12.68 | 12.00 | 12.66 | 12.66 | +0.32% | 326,000 | 0.67 |
| Aug 31, 2026 | 12.72 | 12.72 | 12.60 | 12.62 | 12.62 | -0.55% | 374,000 | 0.77 |
| Aug 28, 2026 | 12.88 | 13.00 | 12.40 | 12.69 | 12.69 | -1.17% | 510,000 | 1.06 |
| Aug 27, 2026 | 12.38 | 12.84 | 12.38 | 12.84 | 12.84 | +3.97% | 682,000 | 1.43 |
| Aug 26, 2026 | 12.28 | 12.35 | 12.27 | 12.35 | 12.35 | +0.98% | 508,000 | 1.07 |
| Aug 25, 2026 | 12.17 | 12.23 | 11.93 | 12.23 | 12.23 | +0.49% | 552,000 | 1.18 |
| Aug 24, 2026 | 12.02 | 12.20 | 12.02 | 12.17 | 12.17 | +1.50% | 476,000 | 1.02 |
