Want to see HK:6117 full AI Analyst Report?
Rizhao Port Jurong Co. Ltd. Class H (6117) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Sep 04, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.56% | 80,000 | 4.62 |
| Sep 03, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +2.63% | 14,000 | 0.82 |
| Sep 02, 2026 | 0.57 | 0.65 | 0.57 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.00% | 14,000 | 0.83 |
| Aug 31, 2026 | 0.57 | 0.57 | 0.52 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.56% | 102,000 | 6.67 |
| Aug 26, 2026 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +1.67% | 10,000 | 0.59 |
| Aug 24, 2026 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | +0.00% | 0 | 0.00 |