China Ruyi Holdings Limited (HKG:0136)
Hong Kong
· Delayed Price · Currency is HKD 1.460
-0.010 (-0.68%)
Apr 29, 2026, 4:08 PM HKT
China Ruyi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 42,592,383 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 30,157,397 |
| Apr 27, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 31,924,188 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | -0.66% | 48,694,400 |
| Apr 23, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 30,407,990 |
| Apr 22, 2026 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | 62,282,600 |
| Apr 21, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 1.94% | 38,582,770 |
| Apr 20, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | 0.65% | 58,015,362 |
| Apr 17, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 18,616,056 |
| Apr 16, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 1.31% | 33,414,000 |
| Apr 15, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 38,524,070 |
| Apr 14, 2026 | 1.59 | 1.64 | 1.54 | 1.54 | 1.54 | -2.53% | 70,939,610 |
| Apr 13, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -1.86% | 53,944,800 |
| Apr 10, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 3.87% | 89,630,320 |
| Apr 9, 2026 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 95,442,300 |
| Apr 8, 2026 | 1.51 | 1.58 | 1.48 | 1.57 | 1.57 | 7.53% | 150,893,600 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.39 | 1.46 | 1.46 | -0.68% | 132,574,200 |
| Apr 1, 2026 | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | -3.92% | 132,592,600 |
| Mar 31, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 73,964,000 |
| Mar 30, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.85% | 98,322,820 |
| Mar 27, 2026 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 31,897,760 |
| Mar 26, 2026 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -4.32% | 47,473,350 |
| Mar 25, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 3.18% | 92,163,670 |
| Mar 24, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 101,202,000 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.52 | 1.56 | 1.56 | -3.70% | 72,944,140 |
| Mar 20, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.99% | 93,054,530 |
| Mar 19, 2026 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | -2.34% | 54,088,000 |
| Mar 18, 2026 | 1.70 | 1.73 | 1.66 | 1.71 | 1.71 | 1.18% | 70,320,000 |
| Mar 17, 2026 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -0.59% | 77,405,800 |
| Mar 16, 2026 | 1.73 | 1.76 | 1.69 | 1.70 | 1.70 | -1.73% | 46,838,340 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.63 | 1.73 | 1.73 | -5.46% | 230,672,200 |
| Mar 12, 2026 | 1.91 | 1.92 | 1.83 | 1.83 | 1.83 | -4.69% | 47,246,950 |
| Mar 11, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 23,293,000 |
| Mar 10, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 1.06% | 42,053,200 |
| Mar 9, 2026 | 1.82 | 1.89 | 1.79 | 1.88 | 1.88 | 1.62% | 34,828,430 |
| Mar 6, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 48,624,000 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | -1.61% | 61,851,520 |
| Mar 4, 2026 | 1.83 | 1.90 | 1.82 | 1.86 | 1.86 | 0.54% | 39,786,380 |
| Mar 3, 2026 | 1.93 | 1.94 | 1.84 | 1.85 | 1.85 | -4.64% | 69,499,090 |
| Mar 2, 2026 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -4.43% | 73,057,680 |
| Feb 27, 2026 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | - | 70,409,580 |
| Feb 26, 2026 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | -2.87% | 37,844,000 |
| Feb 25, 2026 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -2.34% | 35,847,000 |
| Feb 24, 2026 | 2.18 | 2.18 | 2.08 | 2.14 | 2.14 | -2.28% | 63,184,880 |
| Feb 23, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 2.82% | 9,600,976 |
| Feb 20, 2026 | 2.19 | 2.19 | 2.10 | 2.13 | 2.13 | -1.39% | 16,096,940 |
| Feb 16, 2026 | 2.24 | 2.24 | 2.14 | 2.16 | 2.16 | -3.57% | 7,598,923 |
| Feb 13, 2026 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | 1.82% | 51,623,070 |
| Feb 12, 2026 | 2.20 | 2.22 | 2.15 | 2.20 | 2.20 | - | 37,888,000 |
| Feb 11, 2026 | 2.27 | 2.27 | 2.18 | 2.20 | 2.20 | -2.22% | 50,079,480 |
| Feb 10, 2026 | 2.15 | 2.31 | 2.15 | 2.25 | 2.25 | 5.63% | 108,203,000 |
| Feb 9, 2026 | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | 1.43% | 22,902,860 |
| Feb 6, 2026 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | -0.94% | 27,660,610 |
| Feb 5, 2026 | 2.09 | 2.13 | 2.05 | 2.12 | 2.12 | 2.42% | 32,049,260 |
| Feb 4, 2026 | 2.12 | 2.12 | 2.02 | 2.07 | 2.07 | -2.36% | 43,473,720 |
| Feb 3, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 41,573,770 |
| Feb 2, 2026 | 2.14 | 2.16 | 2.07 | 2.10 | 2.10 | -2.78% | 52,720,000 |
| Jan 30, 2026 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.46% | 56,084,430 |
| Jan 29, 2026 | 2.18 | 2.23 | 2.16 | 2.17 | 2.17 | -1.36% | 38,800,775 |
| Jan 28, 2026 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 80,506,930 |
| Jan 27, 2026 | 2.24 | 2.24 | 2.12 | 2.14 | 2.14 | -5.31% | 102,312,000 |
| Jan 26, 2026 | 2.35 | 2.39 | 2.26 | 2.26 | 2.26 | -4.64% | 59,734,870 |
| Jan 23, 2026 | 2.34 | 2.40 | 2.33 | 2.37 | 2.37 | 0.85% | 53,516,000 |
| Jan 22, 2026 | 2.33 | 2.37 | 2.33 | 2.35 | 2.35 | - | 35,853,160 |
| Jan 21, 2026 | 2.31 | 2.36 | 2.29 | 2.35 | 2.35 | 1.29% | 42,155,784 |
| Jan 20, 2026 | 2.33 | 2.38 | 2.30 | 2.32 | 2.32 | -0.43% | 48,119,140 |
| Jan 19, 2026 | 2.38 | 2.39 | 2.31 | 2.33 | 2.33 | -2.92% | 41,118,350 |
| Jan 16, 2026 | 2.45 | 2.46 | 2.38 | 2.40 | 2.40 | - | 54,860,900 |
| Jan 15, 2026 | 2.35 | 2.41 | 2.29 | 2.40 | 2.40 | 2.56% | 73,869,430 |
| Jan 14, 2026 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | 1.74% | 61,108,990 |
| Jan 13, 2026 | 2.38 | 2.39 | 2.26 | 2.30 | 2.30 | -2.13% | 75,886,970 |
| Jan 12, 2026 | 2.23 | 2.36 | 2.23 | 2.35 | 2.35 | 5.38% | 100,376,800 |
| Jan 9, 2026 | 2.19 | 2.24 | 2.15 | 2.23 | 2.23 | 1.83% | 37,610,790 |
| Jan 8, 2026 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -2.23% | 25,062,660 |
| Jan 7, 2026 | 2.21 | 2.24 | 2.16 | 2.24 | 2.24 | 1.82% | 48,289,100 |
| Jan 6, 2026 | 2.24 | 2.24 | 2.17 | 2.20 | 2.20 | -0.90% | 85,646,210 |
| Jan 5, 2026 | 2.25 | 2.27 | 2.20 | 2.22 | 2.22 | -1.77% | 54,876,820 |
| Jan 2, 2026 | 2.21 | 2.28 | 2.19 | 2.26 | 2.26 | 3.20% | 10,590,620 |
| Dec 31, 2025 | 2.21 | 2.24 | 2.19 | 2.19 | 2.19 | -1.79% | 19,440,946 |
| Dec 30, 2025 | 2.28 | 2.29 | 2.20 | 2.23 | 2.23 | -1.76% | 48,592,370 |
| Dec 29, 2025 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | -1.73% | 26,023,000 |
| Dec 24, 2025 | 2.28 | 2.33 | 2.27 | 2.31 | 2.31 | 1.32% | 10,807,281 |
| Dec 23, 2025 | 2.34 | 2.36 | 2.28 | 2.28 | 2.28 | -2.15% | 41,777,080 |
| Dec 22, 2025 | 2.25 | 2.34 | 2.25 | 2.33 | 2.33 | 2.64% | 39,401,800 |
| Dec 19, 2025 | 2.25 | 2.27 | 2.20 | 2.27 | 2.27 | 0.89% | 288,185,696 |
| Dec 18, 2025 | 2.21 | 2.28 | 2.19 | 2.25 | 2.25 | 0.90% | 39,308,100 |
| Dec 17, 2025 | 2.22 | 2.24 | 2.17 | 2.23 | 2.23 | 0.90% | 34,140,640 |
| Dec 16, 2025 | 2.23 | 2.24 | 2.16 | 2.21 | 2.21 | -0.90% | 55,467,020 |
| Dec 15, 2025 | 2.22 | 2.23 | 2.16 | 2.23 | 2.23 | -0.45% | 48,820,740 |
| Dec 12, 2025 | 2.19 | 2.24 | 2.14 | 2.24 | 2.24 | 1.82% | 118,019,400 |
| Dec 11, 2025 | 2.29 | 2.31 | 2.18 | 2.20 | 2.20 | -3.51% | 80,184,000 |
| Dec 10, 2025 | 2.46 | 2.46 | 2.25 | 2.28 | 2.28 | -6.94% | 106,062,300 |
| Dec 9, 2025 | 2.42 | 2.45 | 2.36 | 2.45 | 2.45 | 1.66% | 95,132,000 |
| Dec 8, 2025 | 2.44 | 2.45 | 2.39 | 2.41 | 2.41 | -1.63% | 61,848,000 |
| Dec 5, 2025 | 2.46 | 2.48 | 2.42 | 2.45 | 2.45 | - | 50,601,950 |
| Dec 4, 2025 | 2.41 | 2.45 | 2.38 | 2.45 | 2.45 | 1.66% | 44,567,570 |
| Dec 3, 2025 | 2.36 | 2.42 | 2.32 | 2.41 | 2.41 | 2.55% | 54,395,360 |
| Dec 2, 2025 | 2.40 | 2.42 | 2.34 | 2.35 | 2.35 | -2.08% | 29,262,010 |
| Dec 1, 2025 | 2.46 | 2.50 | 2.39 | 2.40 | 2.40 | -1.64% | 38,166,260 |
| Nov 28, 2025 | 2.44 | 2.45 | 2.38 | 2.44 | 2.44 | 0.83% | 32,600,540 |