Skip to main content
Rongzun International Holdings Group Limited (HKG:1780)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.720
+0.020 (2.86%)
At close: Mar 10, 2026

HKG:1780 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.700.720.700.70--50,000
Mar 9, 20260.700.700.680.700.70-65,000
Mar 6, 20260.710.710.690.700.70-62,500
Mar 5, 20260.660.700.660.700.704.48%37,500
Mar 4, 20260.690.690.670.670.67-2.90%27,500
Mar 3, 20260.720.720.660.690.691.47%607,500
Mar 2, 20260.650.710.650.680.68-1.45%67,500
Feb 27, 20260.690.690.690.690.69--
Feb 26, 20260.650.700.650.690.69-477,500
Feb 25, 20260.690.700.670.690.69-275,000
Feb 24, 20260.720.720.670.690.69-5.48%495,000
Feb 23, 20260.750.750.730.730.73-2.67%102,500
Feb 20, 20260.720.750.720.750.754.17%417,500
Feb 16, 20260.700.720.680.720.721.41%132,500
Feb 13, 20260.730.740.700.710.71-102,500
Feb 12, 20260.700.720.670.710.711.43%190,000
Feb 11, 20260.720.720.670.700.70-2.78%637,500
Feb 10, 20260.630.720.630.720.7218.03%1,217,500
Feb 9, 20260.600.620.600.610.61-1.61%537,500
Feb 6, 20260.620.620.600.620.62-1.59%360,000
Feb 5, 20260.610.630.610.630.633.28%55,000
Feb 4, 20260.620.630.610.610.61-3.17%3,357,500
Feb 3, 20260.610.630.600.630.633.28%25,000
Feb 2, 20260.620.680.600.610.61-477,500
Jan 30, 20260.660.660.600.610.61-4.69%252,500
Jan 29, 20260.620.650.620.640.643.23%102,500
Jan 28, 20260.620.630.610.620.62-302,500
Jan 27, 20260.640.640.620.620.62-4.62%402,500
Jan 26, 20260.640.650.620.650.65-430,000
Jan 23, 20260.640.660.630.650.65-1.52%225,000
Jan 22, 20260.660.660.640.660.663.13%105,000
Jan 21, 20260.650.650.640.640.64-1.54%262,500
Jan 20, 20260.680.680.640.650.65-1.52%950,000
Jan 19, 20260.640.670.640.660.663.13%267,500
Jan 16, 20260.670.670.630.640.64-3.03%477,500
Jan 15, 20260.670.670.630.660.66-1.49%395,000
Jan 14, 20260.620.690.620.670.674.69%12,460,000
Jan 13, 20260.650.660.610.640.64-1.54%882,500
Jan 12, 20260.670.680.630.650.65-4.41%522,500
Jan 9, 20260.690.690.620.680.68-1,240,000
Jan 8, 20260.680.710.650.680.68-4.23%757,500
Jan 7, 20260.710.710.640.710.71-757,500
Jan 6, 20260.630.750.610.710.7116.39%29,882,500
Jan 5, 20260.640.640.600.610.61-6.15%1,165,000
Jan 2, 20260.640.700.620.650.65-2.99%9,297,500
Dec 31, 20250.710.710.640.670.67-5.63%1,485,000
Dec 30, 20250.700.710.610.710.712.90%11,202,500
Dec 29, 20250.750.800.700.690.69-9.21%2,310,000
Dec 24, 20250.760.760.760.760.76-10,000
Dec 23, 20250.760.760.740.760.76-1,740,000
Dec 22, 20250.760.770.740.760.76-1.30%2,265,000
Dec 19, 20250.750.780.730.770.771.32%360,000
Dec 18, 20250.780.780.750.760.76-2.56%210,000
Dec 17, 20250.790.790.770.780.782.63%222,500
Dec 16, 20250.750.760.750.760.76-2.56%507,500
Dec 15, 20250.750.790.750.780.78-1.27%167,500
Dec 12, 20250.780.790.750.790.79-1.25%2,167,500
Dec 11, 20250.870.870.790.800.80-4.76%2,677,500
Dec 10, 20250.810.840.770.840.843.70%447,500
Dec 9, 20250.810.840.790.810.818.00%3,475,000
Dec 8, 20250.750.770.740.750.75-2,467,500
Dec 5, 20250.800.830.720.750.75-6.25%1,040,000
Dec 4, 20250.820.830.790.800.80-4.76%717,500
Dec 3, 20250.820.850.800.840.842.44%1,422,500
Dec 2, 20250.800.840.760.820.8210.81%2,115,000
Dec 1, 20250.710.750.710.740.744.23%7,137,500
Nov 28, 20250.710.740.660.710.71-13,665,000
Nov 27, 20250.740.740.710.710.71-5.33%3,585,000
Nov 26, 20250.790.790.720.750.75-5.06%2,637,500
Nov 25, 20250.810.830.750.790.79-4.82%2,285,000
Nov 24, 20250.790.830.750.830.836.41%850,000
Nov 21, 20250.830.850.770.780.78-10.34%2,975,000
Nov 20, 20250.870.880.820.870.871.16%1,162,500
Nov 19, 20250.890.890.850.860.86-3.37%3,720,000
Nov 18, 20250.860.930.830.890.893.49%3,782,500
Nov 17, 20251.001.100.820.860.86-11.34%8,030,000
Nov 14, 20250.891.010.860.970.975.43%4,920,000
Nov 13, 20250.820.980.810.920.9216.46%12,047,500
Nov 12, 20250.700.830.650.790.7919.70%11,460,000
Nov 11, 20250.600.700.550.660.6610.00%13,252,500
Nov 10, 20250.650.650.590.600.60-7.69%12,252,500
Nov 7, 20250.700.730.610.650.65-7.14%14,682,500
Nov 6, 20250.990.990.520.700.70-36.36%94,960,000
Nov 5, 20251.781.911.021.101.10-34.52%92,642,400
Nov 4, 20251.621.681.481.681.683.70%2,105,000
Nov 3, 20251.451.621.391.621.623.18%410,000
Oct 31, 20251.601.601.561.571.57-1.88%92,500
Oct 30, 20251.851.851.601.601.60-13.51%677,500
Oct 28, 20251.721.891.701.851.858.19%372,590,000
Oct 27, 20251.711.711.701.711.71-3.93%70,000
Oct 24, 20251.731.781.701.781.782.89%55,000
Oct 23, 20251.791.791.711.731.730.58%122,500
Oct 22, 20251.871.871.691.721.72-310,000
Oct 21, 20251.711.731.691.721.720.58%92,500
Oct 20, 20251.851.851.671.711.714.91%695,000
Oct 17, 20251.721.731.601.631.63-8.43%95,000
Oct 16, 20251.801.801.771.781.78-1.11%155,000
Oct 15, 20251.701.801.601.801.805.88%337,500
Oct 14, 20251.661.701.591.701.702.41%652,500
Oct 13, 20251.671.801.591.661.66-1.19%755,000