Skip to main content
China Ruifeng Renewable Energy Holdings Limited (HKG:0527)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.710
-0.040 (-5.33%)
Mar 10, 2026, 1:00 PM HKT

HKG:0527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.730.750.680.750.754.17%2,904,000
Mar 6, 20260.730.750.720.720.72-5.26%4,284,000
Mar 5, 20260.740.800.720.760.765.56%1,956,000
Mar 4, 20260.760.770.720.720.72-5.26%6,720,000
Mar 3, 20260.770.800.740.760.76-1.30%2,076,000
Mar 2, 20260.760.770.740.770.77-1.28%2,632,000
Feb 27, 20260.780.790.770.780.78-1.27%1,308,000
Feb 26, 20260.780.790.750.790.791.28%6,132,000
Feb 25, 20260.780.800.760.780.78-4,872,000
Feb 24, 20260.830.840.770.780.78-7.14%2,808,000
Feb 23, 20260.890.900.840.840.84-5.62%4,658,400
Feb 20, 20260.870.950.840.890.891.14%10,416,000
Feb 16, 20260.790.890.790.880.8810.00%6,600,000
Feb 13, 20260.790.830.750.800.80-14,032,000
Feb 12, 20260.720.800.700.800.8012.68%41,501,830
Feb 11, 20260.700.710.670.710.711.43%8,512,000
Feb 10, 20260.680.700.630.700.7012.90%7,120,000
Feb 9, 20260.580.670.580.620.628.77%4,008,000
Feb 6, 20260.580.580.570.570.57-1.72%384,000
Feb 5, 20260.580.580.580.580.58-1.69%564,000
Feb 4, 20260.590.590.580.590.59-492,000
Feb 3, 20260.610.610.590.590.59-6.35%432,000
Feb 2, 20260.610.630.590.630.63-336,000
Jan 30, 20260.630.630.610.630.63-3.08%1,344,000
Jan 29, 20260.670.670.620.650.651.56%1,440,000
Jan 28, 20260.640.660.620.640.64-2,256,000
Jan 27, 20260.620.650.600.640.646.67%1,309,600
Jan 26, 20260.630.670.570.600.60-4.76%2,786,750
Jan 23, 20260.610.630.560.630.63-1.56%3,072,000
Jan 22, 20260.640.660.590.640.64-3,684,000
Jan 21, 20260.620.640.620.640.64-1.54%780,000
Jan 20, 20260.600.650.570.650.656.56%5,726,400
Jan 19, 20260.550.610.540.610.6110.91%10,872,000
Jan 16, 20260.560.560.540.550.55-1.79%926,000
Jan 15, 20260.570.570.550.560.56-1.75%1,753,000
Jan 14, 20260.570.590.560.570.57-1.72%2,880,000
Jan 13, 20260.570.590.570.580.58-1.69%60,000
Jan 12, 20260.580.590.580.590.59-1.67%1,504,000
Jan 9, 20260.590.600.580.600.60-224,000
Jan 8, 20260.590.600.590.600.60-96,000
Jan 7, 20260.600.600.600.600.60-1.64%36,000
Jan 6, 20260.600.610.580.610.61-900,000
Jan 5, 20260.600.610.590.610.611.67%264,000
Jan 2, 20260.610.660.590.600.60-1.64%1,116,000
Dec 31, 20250.580.620.580.610.611.67%768,000
Dec 30, 20250.580.630.560.600.60-6,156,800
Dec 29, 20250.600.600.590.600.60-468,000
Dec 24, 20250.590.620.590.600.60-216,000
Dec 23, 20250.610.620.600.600.60-2,088,000
Dec 22, 20250.610.630.590.600.60-3.23%9,670,352
Dec 19, 20250.610.620.610.620.62-231,200
Dec 18, 20250.610.630.610.620.621.64%288,000
Dec 17, 20250.640.640.610.610.61-3.17%1,284,000
Dec 16, 20250.680.680.630.630.63-4.55%2,409,550
Dec 15, 20250.640.660.610.660.66-2.94%713,600
Dec 12, 20250.640.700.630.680.686.25%20,150,400
Dec 11, 20250.650.670.630.640.641.59%420,000
Dec 10, 20250.650.650.620.630.63-3.08%540,000
Dec 9, 20250.650.660.630.650.65-1,044,000
Dec 8, 20250.620.650.620.650.653.17%516,000
Dec 5, 20250.610.640.610.630.635.00%22,524,000
Dec 4, 20250.650.650.580.600.60-10.45%9,130,970
Dec 3, 20250.670.670.660.670.67-2.90%1,313,600
Dec 2, 20250.690.690.670.690.69-1.43%960,000
Dec 1, 20250.720.720.690.700.701.45%576,000
Nov 28, 20250.670.700.670.690.691.47%1,200,000
Nov 27, 20250.700.700.670.680.68-4.23%1,908,000
Nov 26, 20250.720.740.690.710.71-1.39%2,652,000
Nov 25, 20250.720.720.700.720.721.41%684,000
Nov 24, 20250.700.790.700.710.711.43%24,552,000
Nov 21, 20250.700.710.700.700.70-2.78%1,992,000
Nov 20, 20250.720.720.710.720.72-720,000
Nov 19, 20250.740.740.700.720.72-2.70%5,760,000
Nov 18, 20250.760.780.740.740.74-2.63%622,000
Nov 17, 20250.790.820.740.760.76-3.80%2,808,000
Nov 14, 20250.770.830.740.790.791.28%4,392,000
Nov 13, 20250.770.820.760.780.78-2.50%15,340,000
Nov 12, 20250.750.820.740.800.806.67%28,478,510
Nov 11, 20250.740.790.720.750.751.35%2,752,450
Nov 10, 20250.720.760.710.740.741.37%2,030,400
Nov 7, 20250.720.730.700.730.73-1,960,000
Nov 6, 20250.690.730.650.730.7310.61%3,732,000
Nov 5, 20250.640.690.590.660.663.13%5,412,000
Nov 4, 20250.690.700.640.640.64-5.88%3,024,000
Nov 3, 20250.730.740.650.680.68-5.56%44,268,000
Oct 31, 20250.730.750.720.720.72-4.00%792,000
Oct 30, 20250.750.750.720.750.75-576,000
Oct 28, 20250.780.780.740.750.75-3.85%1,056,000
Oct 27, 20250.790.790.760.780.781.30%458,550
Oct 24, 20250.770.770.740.770.771.32%1,728,000
Oct 23, 20250.750.800.740.760.76-642,400
Oct 22, 20250.760.760.740.760.76-408,000
Oct 21, 20250.740.770.720.760.76-540,000
Oct 20, 20250.780.930.730.760.761.33%32,510,500
Oct 17, 20250.700.790.600.750.758.70%31,908,000
Oct 16, 20250.720.720.690.690.69-5.48%1,248,000
Oct 15, 20250.680.730.680.730.732.82%540,000
Oct 14, 20250.730.730.670.710.71-2.74%4,417,600
Oct 13, 20250.740.760.690.730.731.39%8,172,000
Oct 10, 20250.720.740.720.720.72-1,980,000