Skip to main content
China Ruifeng Renewable Energy Holdings Limited (HKG:0527)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.640
-0.020 (-3.03%)
Apr 29, 2026, 4:08 PM HKT

HKG:0527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.650.660.640.640.64-3.03%2,690,400
Apr 28, 20260.690.720.660.660.66-888,000
Apr 27, 20260.660.690.660.660.66-2,808,000
Apr 24, 20260.640.680.640.660.664.76%960,000
Apr 23, 20260.680.680.630.630.63-7.35%2,928,000
Apr 22, 20260.620.750.590.680.6811.48%7,812,800
Apr 21, 20260.650.660.610.610.61-6.15%2,028,000
Apr 20, 20260.670.680.630.650.65-2.99%3,372,000
Apr 17, 20260.650.670.640.670.673.08%1,140,000
Apr 16, 20260.670.670.650.650.65-2.99%3,120,000
Apr 15, 20260.680.680.650.670.67-2,388,000
Apr 14, 20260.680.680.670.670.67-1.47%1,176,000
Apr 13, 20260.680.690.680.680.68-3,216,000
Apr 10, 20260.690.690.670.680.68-1.45%1,032,000
Apr 9, 20260.670.690.660.690.692.99%4,740,000
Apr 8, 20260.670.680.670.670.67-5,508,000
Apr 2, 20260.680.680.650.670.67-4,836,000
Apr 1, 20260.670.690.670.670.67-996,000
Mar 31, 20260.670.700.670.670.67-1.47%4,500,000
Mar 30, 20260.680.690.670.680.681.49%6,384,000
Mar 27, 20260.670.690.670.670.67-1,764,000
Mar 26, 20260.670.690.670.670.67-588,000
Mar 25, 20260.680.700.670.670.67-2.90%3,216,000
Mar 24, 20260.670.690.670.690.692.99%384,000
Mar 23, 20260.690.690.650.670.67-1.47%4,452,000
Mar 20, 20260.700.700.680.680.68-1.45%1,224,000
Mar 19, 20260.690.690.680.690.69-1.43%432,000
Mar 18, 20260.690.730.690.700.701.45%1,824,000
Mar 17, 20260.700.700.680.690.69-1,668,000
Mar 16, 20260.700.700.690.690.69-4.17%3,768,000
Mar 13, 20260.700.720.700.720.721.41%448,000
Mar 12, 20260.700.710.690.710.712.90%1,800,000
Mar 11, 20260.700.710.690.690.69-4.17%984,000
Mar 10, 20260.730.750.700.720.72-4.00%2,512,000
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