Skip to main content
China Risun Group Limited (HKG:1907)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.810
+0.140 (5.24%)
Mar 10, 2026, 4:08 PM HKT

China Risun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.552.802.542.73-2.25%20,658,000
Mar 9, 20262.802.942.592.672.673.89%112,311,000
Mar 6, 20262.492.612.432.572.572.80%13,744,260
Mar 5, 20262.502.542.482.502.500.40%10,642,000
Mar 4, 20262.662.682.472.492.49-5.68%9,747,000
Mar 3, 20262.912.962.612.642.64-4.69%15,651,000
Mar 2, 20262.642.792.602.772.779.49%29,834,000
Feb 27, 20262.482.532.462.532.531.61%12,245,800
Feb 26, 20262.602.632.472.492.49-4.23%7,623,196
Feb 25, 20262.562.642.562.602.601.96%15,797,000
Feb 24, 20262.512.572.512.552.55-0.39%10,049,000
Feb 23, 20262.492.572.482.562.562.40%8,026,000
Feb 20, 20262.522.522.432.502.50-0.40%7,056,000
Feb 16, 20262.472.522.472.512.510.80%3,608,000
Feb 13, 20262.572.572.492.492.49-4.23%7,557,000
Feb 12, 20262.582.602.542.602.600.39%7,612,000
Feb 11, 20262.552.602.532.592.590.78%11,665,000
Feb 10, 20262.572.572.492.572.571.18%8,680,000
Feb 9, 20262.582.602.522.542.54-1.55%8,204,000
Feb 6, 20262.542.582.452.582.580.39%13,167,000
Feb 5, 20262.592.602.522.572.57-1.15%8,930,000
Feb 4, 20262.582.652.552.602.600.78%17,051,000
Feb 3, 20262.582.612.472.582.580.39%14,281,000
Feb 2, 20262.732.772.532.572.57-6.55%17,029,100
Jan 30, 20262.682.782.662.752.753.38%30,238,400
Jan 29, 20262.592.672.552.662.663.50%19,773,000
Jan 28, 20262.432.582.412.572.575.76%26,481,000
Jan 27, 20262.392.432.362.432.431.67%9,939,000
Jan 26, 20262.342.392.322.392.393.02%15,570,000
Jan 23, 20262.282.332.282.322.321.75%12,462,000
Jan 22, 20262.262.292.212.282.281.79%15,077,000
Jan 21, 20262.282.292.242.242.24-1.32%8,307,000
Jan 20, 20262.262.282.232.272.270.44%11,064,000
Jan 19, 20262.262.282.232.262.260.89%9,590,000
Jan 16, 20262.332.342.222.242.24-3.86%6,022,000
Jan 15, 20262.302.332.292.332.331.75%7,037,000
Jan 14, 20262.292.302.272.292.290.44%6,586,000
Jan 13, 20262.282.322.272.282.28-0.87%4,195,000
Jan 12, 20262.262.302.252.302.301.32%6,177,000
Jan 9, 20262.292.312.262.272.27-0.44%5,903,000
Jan 8, 20262.302.302.272.282.28-0.44%6,560,000
Jan 7, 20262.252.292.232.292.292.23%11,512,000
Jan 6, 20262.252.262.242.242.24-4,530,000
Jan 5, 20262.302.302.242.242.24-3.86%5,316,000
Jan 2, 20262.282.332.252.332.333.10%6,864,000
Dec 31, 20252.252.272.242.262.26-2,862,000
Dec 30, 20252.302.302.242.262.26-0.88%5,830,000
Dec 29, 20252.272.302.272.282.28-7,056,000
Dec 24, 20252.252.282.242.282.280.88%4,236,165
Dec 23, 20252.272.272.242.262.26-0.44%6,020,000
Dec 22, 20252.282.282.242.272.27-6,244,000
Dec 19, 20252.242.272.232.272.270.89%7,508,597
Dec 18, 20252.222.262.222.252.251.35%8,058,381
Dec 17, 20252.242.252.222.222.22-0.89%6,309,000
Dec 16, 20252.252.252.202.242.24-0.88%6,276,000
Dec 15, 20252.242.272.242.262.260.89%6,218,000
Dec 12, 20252.232.252.222.242.24-7,687,022
Dec 11, 20252.222.242.212.242.240.45%5,797,000
Dec 10, 20252.232.242.212.232.23-6,337,000
Dec 9, 20252.242.242.172.232.23-0.89%6,853,000
Dec 8, 20252.272.272.192.252.25-1.32%8,230,000
Dec 5, 20252.262.282.212.282.280.44%8,980,000
Dec 4, 20252.272.302.242.272.27-1.30%5,994,000
Dec 3, 20252.272.302.252.302.301.32%7,721,000
Dec 2, 20252.252.272.222.272.270.89%8,423,000
Dec 1, 20252.222.252.222.252.251.35%7,357,000
Nov 28, 20252.212.222.202.222.220.45%5,322,000
Nov 27, 20252.212.232.192.212.210.45%7,044,000
Nov 26, 20252.172.232.172.202.20-0.45%5,415,500
Nov 25, 20252.192.242.192.212.210.91%8,559,000
Nov 24, 20252.212.212.162.192.19-0.90%8,456,539
Nov 21, 20252.202.212.172.212.210.45%6,419,000
Nov 20, 20252.232.232.192.202.20-0.45%7,514,146
Nov 19, 20252.232.242.192.212.21-0.90%6,848,000
Nov 18, 20252.342.342.152.232.23-5.11%16,179,000
Nov 17, 20252.432.432.332.352.35-3.29%7,131,260
Nov 14, 20252.482.492.412.432.43-2.41%7,618,000
Nov 13, 20252.492.502.482.492.49-0.40%5,818,260
Nov 12, 20252.482.512.462.502.500.81%9,587,295
Nov 11, 20252.472.522.452.482.48-9,477,000
Nov 10, 20252.352.502.352.482.485.53%18,296,500
Nov 7, 20252.322.362.312.352.351.29%5,631,000
Nov 6, 20252.302.332.292.322.321.31%7,246,000
Nov 5, 20252.312.312.292.292.29-0.87%5,726,000
Nov 4, 20252.362.372.312.312.31-1.70%5,019,000
Nov 3, 20252.352.362.322.352.350.43%5,704,000
Oct 31, 20252.412.412.342.342.34-2.90%5,632,000
Oct 30, 20252.432.442.412.412.41-0.82%5,341,000
Oct 28, 20252.422.452.412.432.43-5,373,000
Oct 27, 20252.402.432.402.432.431.25%4,766,000
Oct 24, 20252.402.412.372.402.400.42%4,809,000
Oct 23, 20252.362.412.332.392.391.27%7,757,000
Oct 22, 20252.372.372.342.362.360.43%4,733,000
Oct 21, 20252.392.402.352.352.35-1.67%7,639,000
Oct 20, 20252.412.422.352.392.390.84%5,458,000
Oct 17, 20252.382.402.342.372.37-0.42%6,802,000
Oct 16, 20252.352.382.322.382.382.15%6,996,000
Oct 15, 20252.362.382.312.332.33-1.27%5,972,000
Oct 14, 20252.402.442.352.362.36-2.07%6,068,000
Oct 13, 20252.382.412.342.412.41-0.41%5,700,000