Skip to main content
China Ruyi Holdings Limited (HKG:0136)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.880
+0.030 (1.62%)
At close: Mar 9, 2026

China Ruyi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.821.891.791.881.881.62%34,828,430
Mar 6, 20261.851.861.811.851.851.09%48,624,000
Mar 5, 20261.881.891.821.831.83-1.61%61,851,520
Mar 4, 20261.831.901.821.861.860.54%39,786,380
Mar 3, 20261.931.941.841.851.85-4.64%69,499,090
Mar 2, 20262.002.001.921.941.94-4.43%73,057,680
Feb 27, 20262.032.062.002.032.03-70,409,580
Feb 26, 20262.102.102.012.032.03-2.87%37,844,000
Feb 25, 20262.142.142.082.092.09-2.34%35,847,000
Feb 24, 20262.182.182.082.142.14-2.28%63,184,880
Feb 23, 20262.152.192.152.192.192.82%9,600,976
Feb 20, 20262.192.192.102.132.13-1.39%16,096,940
Feb 16, 20262.242.242.142.162.16-3.57%7,598,923
Feb 13, 20262.202.242.162.242.241.82%51,623,070
Feb 12, 20262.202.222.152.202.20-37,888,000
Feb 11, 20262.272.272.182.202.20-2.22%50,079,480
Feb 10, 20262.152.312.152.252.255.63%108,203,000
Feb 9, 20262.112.162.112.132.131.43%22,902,860
Feb 6, 20262.102.132.082.102.10-0.94%27,660,610
Feb 5, 20262.092.132.052.122.122.42%32,049,260
Feb 4, 20262.122.122.022.072.07-2.36%43,473,720
Feb 3, 20262.102.142.102.122.120.95%41,573,770
Feb 2, 20262.142.162.072.102.10-2.78%52,720,000
Jan 30, 20262.172.182.142.162.16-0.46%56,084,430
Jan 29, 20262.182.232.162.172.17-1.36%38,800,775
Jan 28, 20262.152.202.142.202.202.80%80,506,930
Jan 27, 20262.242.242.122.142.14-5.31%102,312,000
Jan 26, 20262.352.392.262.262.26-4.64%59,734,870
Jan 23, 20262.342.402.332.372.370.85%53,516,000
Jan 22, 20262.332.372.332.352.35-35,853,160
Jan 21, 20262.312.362.292.352.351.29%42,155,784
Jan 20, 20262.332.382.302.322.32-0.43%48,119,140
Jan 19, 20262.382.392.312.332.33-2.92%41,118,350
Jan 16, 20262.452.462.382.402.40-54,860,900
Jan 15, 20262.352.412.292.402.402.56%73,869,430
Jan 14, 20262.302.362.282.342.341.74%61,108,990
Jan 13, 20262.382.392.262.302.30-2.13%75,886,970
Jan 12, 20262.232.362.232.352.355.38%100,376,800
Jan 9, 20262.192.242.152.232.231.83%37,610,790
Jan 8, 20262.242.242.182.192.19-2.23%25,062,660
Jan 7, 20262.212.242.162.242.241.82%48,289,100
Jan 6, 20262.242.242.172.202.20-0.90%85,646,210
Jan 5, 20262.252.272.202.222.22-1.77%54,876,820
Jan 2, 20262.212.282.192.262.263.20%10,590,620
Dec 31, 20252.212.242.192.192.19-1.79%19,440,946
Dec 30, 20252.282.292.202.232.23-1.76%48,592,370
Dec 29, 20252.312.332.252.272.27-1.73%26,023,000
Dec 24, 20252.282.332.272.312.311.32%10,807,281
Dec 23, 20252.342.362.282.282.28-2.15%41,777,080
Dec 22, 20252.252.342.252.332.332.64%39,401,800
Dec 19, 20252.252.272.202.272.270.89%288,185,696
Dec 18, 20252.212.282.192.252.250.90%39,308,100
Dec 17, 20252.222.242.172.232.230.90%34,140,640
Dec 16, 20252.232.242.162.212.21-0.90%55,467,020
Dec 15, 20252.222.232.162.232.23-0.45%48,820,740
Dec 12, 20252.192.242.142.242.241.82%118,019,400
Dec 11, 20252.292.312.182.202.20-3.51%80,184,000
Dec 10, 20252.462.462.252.282.28-6.94%106,062,300
Dec 9, 20252.422.452.362.452.451.66%95,132,000
Dec 8, 20252.442.452.392.412.41-1.63%61,848,000
Dec 5, 20252.462.482.422.452.45-50,601,950
Dec 4, 20252.412.452.382.452.451.66%44,567,570
Dec 3, 20252.362.422.322.412.412.55%54,395,360
Dec 2, 20252.402.422.342.352.35-2.08%29,262,010
Dec 1, 20252.462.502.392.402.40-1.64%38,166,260
Nov 28, 20252.442.452.382.442.440.83%32,600,540
Nov 27, 20252.452.482.412.422.42-0.82%28,241,980
Nov 26, 20252.432.502.402.442.440.41%51,893,000
Nov 25, 20252.362.442.362.432.432.97%70,267,530
Nov 24, 20252.262.382.242.362.364.42%266,459,300
Nov 21, 20252.202.282.172.262.261.35%78,354,930
Nov 20, 20252.222.242.162.232.230.90%85,986,700
Nov 19, 20252.262.272.182.212.21-1.34%37,679,220
Nov 18, 20252.282.302.222.242.24-2.61%48,124,000
Nov 17, 20252.402.442.292.302.30-4.17%69,899,120
Nov 14, 20252.472.472.392.402.40-2.83%41,192,000
Nov 13, 20252.422.502.392.472.472.07%95,791,600
Nov 12, 20252.512.522.402.422.42-3.59%70,480,610
Nov 11, 20252.562.562.502.512.51-2.33%38,901,350
Nov 10, 20252.532.572.532.572.571.18%33,255,000
Nov 7, 20252.582.592.502.542.54-1.55%48,272,920
Nov 6, 20252.652.652.572.582.58-2.64%61,311,630
Nov 5, 20252.702.702.622.652.65-1.49%45,650,370
Nov 4, 20252.752.772.672.692.69-1.47%42,507,200
Nov 3, 20252.792.802.722.732.73-1.44%37,361,850
Oct 31, 20252.762.852.682.772.77-68,371,210
Oct 30, 20252.682.792.632.772.773.75%64,357,200
Oct 28, 20252.732.732.642.672.67-1.84%33,855,800
Oct 27, 20252.712.732.662.722.721.87%33,892,460
Oct 24, 20252.642.682.622.672.671.91%35,052,000
Oct 23, 20252.682.682.602.622.62-1.50%48,473,780
Oct 22, 20252.672.692.642.662.66-0.75%27,798,770
Oct 21, 20252.692.722.662.682.68-41,008,000
Oct 20, 20252.722.732.642.682.68-0.74%47,933,130
Oct 17, 20252.802.812.682.702.70-3.91%55,023,530
Oct 16, 20252.792.832.742.812.811.08%45,699,700
Oct 15, 20252.762.812.722.782.781.09%38,895,270
Oct 14, 20252.892.892.732.752.75-4.51%83,938,200
Oct 13, 20252.802.892.732.882.88-0.69%73,883,950
Oct 10, 20252.982.982.822.902.90-1.02%71,915,210