Skip to main content
China Ruyi Holdings Limited (HKG:0136)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.450
0.00 (0.00%)
At close: Dec 5, 2025

China Ruyi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20253.053.062.922.932.93-4.25%83,457,410
Oct 8, 20253.023.092.963.063.061.32%40,425,290
Oct 6, 20253.023.042.993.023.020.33%23,438,320
Oct 3, 20253.003.042.993.013.010.33%27,598,260
Oct 2, 20252.973.012.943.003.001.01%26,876,910
Sep 30, 20252.972.982.902.972.97-106,535,200
Sep 29, 20252.942.972.902.972.970.68%81,181,600
Sep 26, 20253.013.022.882.952.95-2.32%129,375,800
Sep 25, 20253.063.072.953.023.02-0.98%166,650,800
Sep 24, 20253.093.093.003.053.050.33%282,928,300
Sep 23, 20252.893.082.893.043.045.19%230,478,100
Sep 22, 20252.962.962.802.892.89-0.34%180,544,800
Sep 19, 20252.762.922.712.902.905.45%212,134,300
Sep 18, 20252.822.852.692.752.75-1.79%96,672,400
Sep 17, 20252.772.822.762.802.800.72%93,147,230
Sep 16, 20252.782.802.732.782.78-0.36%32,711,200
Sep 15, 20252.832.852.752.792.79-1.06%59,892,400
Sep 12, 20252.802.842.762.822.821.08%59,414,850
Sep 11, 20252.842.842.792.792.79-1.76%54,222,820
Sep 10, 20252.832.892.792.842.840.71%62,663,200
Sep 9, 20252.862.872.752.822.82-0.35%68,400,400
Sep 8, 20252.752.832.742.832.831.80%50,765,930
Sep 5, 20252.772.802.742.782.780.36%26,891,070
Sep 4, 20252.802.852.722.772.77-1.42%43,138,230
Sep 3, 20252.842.872.782.812.81-33,136,200
Sep 2, 20252.892.922.782.812.81-2.77%55,660,180
Sep 1, 20252.902.942.862.892.890.35%71,329,370
Aug 29, 20252.923.002.862.882.88-0.69%92,771,830
Aug 28, 20252.882.922.832.902.901.05%49,464,000
Aug 27, 20252.872.992.832.872.87-0.35%86,292,160
Aug 26, 20252.972.982.852.882.88-2.37%87,344,820
Aug 25, 20252.942.952.882.952.951.37%60,505,310
Aug 22, 20252.812.922.802.912.913.93%133,639,000
Aug 21, 20252.832.832.752.802.80-1.06%57,335,100
Aug 20, 20252.832.852.752.832.83-0.70%62,660,200
Aug 19, 20252.902.912.822.852.85-0.70%65,710,200
Aug 18, 20252.902.992.862.872.87-0.69%83,772,030
Aug 15, 20252.932.932.812.892.89-2.36%61,629,640
Aug 14, 20252.932.972.892.962.962.07%69,617,030
Aug 13, 20252.942.942.882.902.90-0.68%35,976,520
Aug 12, 20252.902.942.872.922.92-33,204,800
Aug 11, 20252.962.972.882.922.92-1.02%30,749,100
Aug 8, 20252.882.972.812.952.952.43%70,779,420
Aug 7, 20252.972.972.852.882.88-3.03%89,138,800
Aug 6, 20253.023.062.922.972.97-2.62%105,215,300
Aug 5, 20253.063.083.013.053.05-0.33%47,916,400
Aug 4, 20253.103.103.013.063.06-2.24%55,640,400
Aug 1, 20253.103.193.053.133.13-0.32%56,003,580
Jul 31, 20253.233.233.113.143.14-2.79%76,960,050
Jul 30, 20253.243.293.193.233.23-0.31%89,610,320
Jul 29, 20253.223.243.093.243.240.62%145,821,600
Jul 28, 20253.333.363.213.223.22-3.30%135,826,700
Jul 25, 20253.323.343.233.333.330.30%94,224,170
Jul 24, 20253.283.343.233.323.321.53%109,488,100
Jul 23, 20253.333.363.213.273.27-1.51%135,188,200
Jul 22, 20253.333.343.003.323.321.84%258,458,700
Jul 21, 20253.413.473.243.263.26-4.40%93,187,030
Jul 18, 20253.253.453.243.413.414.92%184,659,200
Jul 17, 20253.263.283.113.253.250.93%199,053,800
Jul 16, 20253.313.383.203.223.22-3.01%149,777,700