China Risun Group Limited (HKG:1907)
Hong Kong
· Delayed Price · Currency is HKD 3.430
-0.050 (-1.44%)
Apr 29, 2026, 4:08 PM HKT
China Risun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.48 | 3.50 | 3.42 | 3.47 | - | -0.29% | 25,225,334 |
| Apr 28, 2026 | 3.32 | 3.53 | 3.17 | 3.48 | 3.48 | 7.74% | 68,743,000 |
| Apr 27, 2026 | 3.29 | 3.32 | 3.19 | 3.23 | 3.23 | -1.82% | 54,399,000 |
| Apr 24, 2026 | 3.17 | 3.30 | 3.14 | 3.29 | 3.29 | 3.79% | 79,588,000 |
| Apr 23, 2026 | 3.06 | 3.23 | 3.06 | 3.17 | 3.17 | 3.26% | 65,930,000 |
| Apr 22, 2026 | 3.01 | 3.08 | 2.98 | 3.07 | 3.07 | 2.33% | 36,265,000 |
| Apr 21, 2026 | 2.98 | 3.02 | 2.89 | 3.00 | 3.00 | 0.67% | 25,265,000 |
| Apr 20, 2026 | 3.14 | 3.14 | 2.97 | 2.98 | 2.98 | -5.10% | 14,593,000 |
| Apr 17, 2026 | 3.06 | 3.15 | 3.02 | 3.14 | 3.14 | 2.61% | 15,131,000 |
| Apr 16, 2026 | 3.07 | 3.12 | 3.01 | 3.06 | 3.06 | -1.61% | 30,658,000 |
| Apr 15, 2026 | 3.15 | 3.16 | 3.00 | 3.11 | 3.11 | -2.51% | 22,298,000 |
| Apr 14, 2026 | 3.16 | 3.23 | 3.07 | 3.19 | 3.19 | -0.62% | 38,581,666 |
| Apr 13, 2026 | 3.46 | 3.51 | 3.17 | 3.21 | 3.21 | -5.87% | 33,249,000 |
| Apr 10, 2026 | 3.28 | 3.48 | 3.23 | 3.41 | 3.41 | 3.33% | 57,699,000 |
| Apr 9, 2026 | 3.13 | 3.31 | 3.02 | 3.30 | 3.30 | 7.14% | 44,756,000 |
| Apr 8, 2026 | 2.95 | 3.10 | 2.80 | 3.08 | 3.08 | -1.28% | 45,058,000 |
| Apr 2, 2026 | 3.04 | 3.19 | 3.04 | 3.12 | 3.12 | 2.63% | 41,100,000 |
| Apr 1, 2026 | 3.12 | 3.15 | 2.96 | 3.04 | 3.04 | -4.70% | 82,897,000 |
| Mar 31, 2026 | 3.39 | 3.39 | 3.08 | 3.19 | 3.19 | -5.90% | 75,996,500 |
| Mar 30, 2026 | 3.60 | 3.64 | 3.35 | 3.39 | 3.39 | -1.45% | 47,856,000 |
| Mar 27, 2026 | 3.50 | 3.57 | 3.36 | 3.44 | 3.44 | - | 30,487,020 |
| Mar 26, 2026 | 3.40 | 3.52 | 3.35 | 3.44 | 3.44 | 1.18% | 27,066,000 |
| Mar 25, 2026 | 3.31 | 3.44 | 3.23 | 3.40 | 3.40 | -3.95% | 72,899,000 |
| Mar 24, 2026 | 3.60 | 3.77 | 3.42 | 3.54 | 3.54 | -4.58% | 82,382,970 |
| Mar 23, 2026 | 3.52 | 3.78 | 3.50 | 3.71 | 3.71 | 6.00% | 107,280,800 |
| Mar 20, 2026 | 3.61 | 3.68 | 3.39 | 3.50 | 3.50 | -9.56% | 98,255,340 |
| Mar 19, 2026 | 4.00 | 4.24 | 3.74 | 3.87 | 3.87 | 6.32% | 196,911,400 |
| Mar 18, 2026 | 3.75 | 3.83 | 3.45 | 3.64 | 3.64 | 1.39% | 89,623,000 |
| Mar 17, 2026 | 3.69 | 3.87 | 3.42 | 3.59 | 3.59 | -4.52% | 135,621,500 |
| Mar 16, 2026 | 3.69 | 3.95 | 3.54 | 3.76 | 3.76 | 4.44% | 154,309,000 |
| Mar 13, 2026 | 3.71 | 3.98 | 3.49 | 3.60 | 3.60 | 9.42% | 319,806,000 |
| Mar 12, 2026 | 3.01 | 3.55 | 2.79 | 3.29 | 3.29 | 15.85% | 458,842,600 |
| Mar 11, 2026 | 2.81 | 2.99 | 2.68 | 2.84 | 2.84 | 1.07% | 79,654,100 |
| Mar 10, 2026 | 2.55 | 2.85 | 2.54 | 2.81 | 2.81 | 5.24% | 32,779,000 |
| Mar 9, 2026 | 2.80 | 2.94 | 2.59 | 2.67 | 2.67 | 3.89% | 112,311,000 |
| Mar 6, 2026 | 2.49 | 2.61 | 2.43 | 2.57 | 2.57 | 2.80% | 13,744,260 |
| Mar 5, 2026 | 2.50 | 2.54 | 2.48 | 2.50 | 2.50 | 0.40% | 10,642,000 |
| Mar 4, 2026 | 2.66 | 2.68 | 2.47 | 2.49 | 2.49 | -5.68% | 9,747,000 |
| Mar 3, 2026 | 2.91 | 2.96 | 2.61 | 2.64 | 2.64 | -4.69% | 15,651,000 |
| Mar 2, 2026 | 2.64 | 2.79 | 2.60 | 2.77 | 2.77 | 9.49% | 29,834,000 |
| Feb 27, 2026 | 2.48 | 2.53 | 2.46 | 2.53 | 2.53 | 1.61% | 12,245,800 |
| Feb 26, 2026 | 2.60 | 2.63 | 2.47 | 2.49 | 2.49 | -4.23% | 7,623,196 |
| Feb 25, 2026 | 2.56 | 2.64 | 2.56 | 2.60 | 2.60 | 1.96% | 15,797,000 |
| Feb 24, 2026 | 2.51 | 2.57 | 2.51 | 2.55 | 2.55 | -0.39% | 10,049,000 |
| Feb 23, 2026 | 2.49 | 2.57 | 2.48 | 2.56 | 2.56 | 2.40% | 8,026,000 |
| Feb 20, 2026 | 2.52 | 2.52 | 2.43 | 2.50 | 2.50 | -0.40% | 7,056,000 |
| Feb 16, 2026 | 2.47 | 2.52 | 2.47 | 2.51 | 2.51 | 0.80% | 3,608,000 |
| Feb 13, 2026 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -4.23% | 7,557,000 |
| Feb 12, 2026 | 2.58 | 2.60 | 2.54 | 2.60 | 2.60 | 0.39% | 7,612,000 |
| Feb 11, 2026 | 2.55 | 2.60 | 2.53 | 2.59 | 2.59 | 0.78% | 11,665,000 |
| Feb 10, 2026 | 2.57 | 2.57 | 2.49 | 2.57 | 2.57 | 1.18% | 8,680,000 |
| Feb 9, 2026 | 2.58 | 2.60 | 2.52 | 2.54 | 2.54 | -1.55% | 8,204,000 |
| Feb 6, 2026 | 2.54 | 2.58 | 2.45 | 2.58 | 2.58 | 0.39% | 13,167,000 |
| Feb 5, 2026 | 2.59 | 2.60 | 2.52 | 2.57 | 2.57 | -1.15% | 8,930,000 |
| Feb 4, 2026 | 2.58 | 2.65 | 2.55 | 2.60 | 2.60 | 0.78% | 17,051,000 |
| Feb 3, 2026 | 2.58 | 2.61 | 2.47 | 2.58 | 2.58 | 0.39% | 14,281,000 |
| Feb 2, 2026 | 2.73 | 2.77 | 2.53 | 2.57 | 2.57 | -6.55% | 17,029,100 |
| Jan 30, 2026 | 2.68 | 2.78 | 2.66 | 2.75 | 2.75 | 3.38% | 30,238,400 |
| Jan 29, 2026 | 2.59 | 2.67 | 2.55 | 2.66 | 2.66 | 3.50% | 19,773,000 |
| Jan 28, 2026 | 2.43 | 2.58 | 2.41 | 2.57 | 2.57 | 5.76% | 26,481,000 |
| Jan 27, 2026 | 2.39 | 2.43 | 2.36 | 2.43 | 2.43 | 1.67% | 9,939,000 |
| Jan 26, 2026 | 2.34 | 2.39 | 2.32 | 2.39 | 2.39 | 3.02% | 15,570,000 |
| Jan 23, 2026 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | 1.75% | 12,462,000 |
| Jan 22, 2026 | 2.26 | 2.29 | 2.21 | 2.28 | 2.28 | 1.79% | 15,077,000 |
| Jan 21, 2026 | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -1.32% | 8,307,000 |
| Jan 20, 2026 | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | 0.44% | 11,064,000 |
| Jan 19, 2026 | 2.26 | 2.28 | 2.23 | 2.26 | 2.26 | 0.89% | 9,590,000 |
| Jan 16, 2026 | 2.33 | 2.34 | 2.22 | 2.24 | 2.24 | -3.86% | 6,022,000 |
| Jan 15, 2026 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | 1.75% | 7,037,000 |
| Jan 14, 2026 | 2.29 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 6,586,000 |
| Jan 13, 2026 | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | -0.87% | 4,195,000 |
| Jan 12, 2026 | 2.26 | 2.30 | 2.25 | 2.30 | 2.30 | 1.32% | 6,177,000 |
| Jan 9, 2026 | 2.29 | 2.31 | 2.26 | 2.27 | 2.27 | -0.44% | 5,903,000 |
| Jan 8, 2026 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | -0.44% | 6,560,000 |
| Jan 7, 2026 | 2.25 | 2.29 | 2.23 | 2.29 | 2.29 | 2.23% | 11,512,000 |
| Jan 6, 2026 | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | - | 4,530,000 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -3.86% | 5,316,000 |
| Jan 2, 2026 | 2.28 | 2.33 | 2.25 | 2.33 | 2.33 | 3.10% | 6,864,000 |
| Dec 31, 2025 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | - | 2,862,000 |
| Dec 30, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 5,830,000 |
| Dec 29, 2025 | 2.27 | 2.30 | 2.27 | 2.28 | 2.28 | - | 7,056,000 |
| Dec 24, 2025 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 4,236,165 |
| Dec 23, 2025 | 2.27 | 2.27 | 2.24 | 2.26 | 2.26 | -0.44% | 6,020,000 |
| Dec 22, 2025 | 2.28 | 2.28 | 2.24 | 2.27 | 2.27 | - | 6,244,000 |
| Dec 19, 2025 | 2.24 | 2.27 | 2.23 | 2.27 | 2.27 | 0.89% | 7,508,597 |
| Dec 18, 2025 | 2.22 | 2.26 | 2.22 | 2.25 | 2.25 | 1.35% | 8,058,381 |
| Dec 17, 2025 | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | -0.89% | 6,309,000 |
| Dec 16, 2025 | 2.25 | 2.25 | 2.20 | 2.24 | 2.24 | -0.88% | 6,276,000 |
| Dec 15, 2025 | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | 0.89% | 6,218,000 |
| Dec 12, 2025 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | - | 7,687,022 |
| Dec 11, 2025 | 2.22 | 2.24 | 2.21 | 2.24 | 2.24 | 0.45% | 5,797,000 |
| Dec 10, 2025 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | - | 6,337,000 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.17 | 2.23 | 2.23 | -0.89% | 6,853,000 |
| Dec 8, 2025 | 2.27 | 2.27 | 2.19 | 2.25 | 2.25 | -1.32% | 8,230,000 |
| Dec 5, 2025 | 2.26 | 2.28 | 2.21 | 2.28 | 2.28 | 0.44% | 8,980,000 |
| Dec 4, 2025 | 2.27 | 2.30 | 2.24 | 2.27 | 2.27 | -1.30% | 5,994,000 |
| Dec 3, 2025 | 2.27 | 2.30 | 2.25 | 2.30 | 2.30 | 1.32% | 7,721,000 |
| Dec 2, 2025 | 2.25 | 2.27 | 2.22 | 2.27 | 2.27 | 0.89% | 8,423,000 |
| Dec 1, 2025 | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | 1.35% | 7,357,000 |
| Nov 28, 2025 | 2.21 | 2.22 | 2.20 | 2.22 | 2.22 | 0.45% | 5,322,000 |