Rizhao Port Jurong Co. Ltd. Class H(HK:6117)
HK$0.54-0.03 (-6.14%)
HK:6117
Rizhao Port Jurong Co. Ltd. Class H historical prices
HK$0.54
At close:-0.03 (-6.14%)
Want to see HK:6117 full AI Analyst Report?
Rizhao Port Jurong Co. Ltd. Class H (6117) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.55 | 0.61 | 0.54 | 0.54 | 0.54 | -6.14% | 104,000 | 9.02 |
| Nov 12, 2026 | 0.54 | 0.63 | 0.54 | 0.57 | 0.57 | +6.54% | 94,000 | 9.37 |
| Nov 11, 2026 | 0.46 | 0.66 | 0.46 | 0.54 | 0.54 | -10.83% | 112,000 | 12.88 |
| Nov 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +1.69% | 44,000 | 5.50 |
| Nov 09, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +0.85% | 2,000 | 0.25 |
| Nov 06, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | 10,000 | 1.28 |
| Nov 05, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 16,000 | 2.12 |
| Nov 04, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | +5.31% | 6,000 | 0.80 |
| Nov 03, 2026 | 0.57 | 0.62 | 0.57 | 0.57 | 0.57 | +2.73% | 0 | 0.00 |
| Nov 02, 2026 | 0.55 | 0.63 | 0.48 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.55 | 0.64 | 0.48 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.55 | 0.66 | 0.46 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.55 | 0.62 | 0.50 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.55 | 0.66 | 0.55 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.55 | 0.66 | 0.55 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.55 | 0.66 | 0.51 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | 100,000 | 14.19 |
| Oct 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +2.73% | 2,000 | 0.29 |
| Oct 20, 2026 | 0.55 | 0.66 | 0.55 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.55 | 0.66 | 0.55 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.55 | 0.66 | 0.55 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.98% | 22,000 | 3.18 |
| Oct 14, 2026 | 0.59 | 0.65 | 0.56 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.59 | 0.65 | 0.57 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.59 | 0.65 | 0.57 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +2.63% | 18,000 | 2.63 |
| Oct 08, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 46,000 | 7.51 |
| Oct 07, 2026 | 0.58 | 0.62 | 0.56 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.58 | 0.66 | 0.56 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.58 | 0.66 | 0.56 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.87% | 10,000 | 1.56 |
| Oct 01, 2026 | 0.58 | 0.66 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.58 | 0.66 | 0.55 | 0.58 | 0.58 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.88% | 10,000 | 1.57 |
| Sep 28, 2026 | 0.57 | 0.62 | 0.53 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.57 | 0.62 | 0.53 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.57 | 0.62 | 0.54 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.57 | 0.62 | 0.53 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.57 | 0.62 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.57 | 0.66 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.57 | 0.66 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.57 | 0.66 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.57 | 0.66 | 0.54 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.57 | 0.66 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.57 | 0.66 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.57 | 0.66 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.57 | 0.66 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.57 | 0.63 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.57 | 0.62 | 0.52 | 0.57 | 0.57 | 0.00% | 0 | 0.00 |
