Ruifeng Power Group Company Limited (HKG:2025)
Hong Kong
· Delayed Price · Currency is HKD 21.08
+0.02 (0.09%)
Mar 9, 2026, 4:08 PM HKT
HKG:2025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.38 | 22.00 | 20.14 | 21.06 | 21.06 | 0.29% | 564,000 |
| Mar 5, 2026 | 20.52 | 21.42 | 20.46 | 21.00 | 21.00 | 2.34% | 506,000 |
| Mar 4, 2026 | 22.00 | 22.00 | 19.67 | 20.52 | 20.52 | -2.10% | 534,000 |
| Mar 3, 2026 | 19.98 | 21.80 | 19.43 | 20.96 | 20.96 | 4.90% | 350,000 |
| Mar 2, 2026 | 20.96 | 21.22 | 18.66 | 19.98 | 19.98 | -4.86% | 392,000 |
| Feb 27, 2026 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 304,000 |
| Feb 26, 2026 | 22.00 | 22.80 | 20.92 | 22.00 | 22.00 | 4.76% | 364,000 |
| Feb 25, 2026 | 22.00 | 22.00 | 20.48 | 21.00 | 21.00 | -2.51% | 472,000 |
| Feb 24, 2026 | 21.20 | 21.82 | 20.96 | 21.54 | 21.54 | 1.60% | 444,000 |
| Feb 23, 2026 | 19.50 | 21.24 | 19.50 | 21.20 | 21.20 | 2.42% | 422,000 |
| Feb 20, 2026 | 23.36 | 23.60 | 19.55 | 20.70 | 20.70 | -7.42% | 634,000 |
| Feb 16, 2026 | 21.76 | 22.98 | 21.24 | 22.36 | 22.36 | 0.54% | 326,000 |
| Feb 13, 2026 | 23.00 | 23.78 | 22.10 | 22.24 | 22.24 | -1.24% | 468,000 |
| Feb 12, 2026 | 23.00 | 23.56 | 22.18 | 22.52 | 22.52 | 0.72% | 508,000 |
| Feb 11, 2026 | 22.82 | 22.96 | 20.70 | 22.36 | 22.36 | 1.64% | 562,000 |
| Feb 10, 2026 | 22.18 | 22.98 | 20.38 | 22.00 | 22.00 | -1.17% | 852,000 |
| Feb 9, 2026 | 20.84 | 22.94 | 19.80 | 22.26 | 22.26 | 6.71% | 642,000 |
| Feb 6, 2026 | 20.38 | 21.20 | 20.04 | 20.86 | 20.86 | 0.77% | 568,000 |
| Feb 5, 2026 | 20.68 | 21.20 | 19.72 | 20.70 | 20.70 | 0.10% | 398,000 |
| Feb 4, 2026 | 20.84 | 21.40 | 19.80 | 20.68 | 20.68 | 1.08% | 454,000 |
| Feb 3, 2026 | 17.94 | 21.02 | 17.41 | 20.46 | 20.46 | 10.59% | 474,000 |
| Feb 2, 2026 | 17.79 | 18.50 | 15.75 | 18.50 | 18.50 | 1.20% | 460,000 |
| Jan 30, 2026 | 19.50 | 19.50 | 17.73 | 18.28 | 18.28 | -4.79% | 540,000 |
| Jan 29, 2026 | 19.50 | 19.60 | 17.50 | 19.20 | 19.20 | 4.35% | 742,000 |
| Jan 28, 2026 | 18.07 | 18.60 | 16.80 | 18.40 | 18.40 | 5.14% | 404,000 |
| Jan 27, 2026 | 16.49 | 17.97 | 16.49 | 17.50 | 17.50 | 6.06% | 296,000 |
| Jan 26, 2026 | 15.48 | 16.50 | 15.13 | 16.50 | 16.50 | 6.52% | 356,000 |
| Jan 23, 2026 | 15.00 | 15.49 | 14.38 | 15.49 | 15.49 | 4.24% | 368,000 |
| Jan 22, 2026 | 14.50 | 14.87 | 14.00 | 14.86 | 14.86 | 2.55% | 662,250 |
| Jan 21, 2026 | 14.20 | 14.50 | 13.98 | 14.49 | 14.49 | 2.40% | 440,725 |
| Jan 20, 2026 | 13.49 | 14.15 | 13.08 | 14.15 | 14.15 | 4.89% | 586,000 |
| Jan 19, 2026 | 13.08 | 13.50 | 12.98 | 13.49 | 13.49 | 3.13% | 460,000 |
| Jan 16, 2026 | 12.60 | 13.15 | 12.35 | 13.08 | 13.08 | 1.32% | 526,000 |
| Jan 15, 2026 | 12.56 | 12.95 | 12.06 | 12.91 | 12.91 | 2.70% | 470,000 |
| Jan 14, 2026 | 12.60 | 12.80 | 12.28 | 12.57 | 12.57 | 0.72% | 422,000 |
| Jan 13, 2026 | 12.20 | 12.86 | 11.60 | 12.48 | 12.48 | 3.14% | 386,000 |
| Jan 12, 2026 | 12.00 | 12.21 | 12.00 | 12.10 | 12.10 | 0.83% | 396,000 |
| Jan 9, 2026 | 11.60 | 12.00 | 11.45 | 12.00 | 12.00 | 2.56% | 372,000 |
| Jan 8, 2026 | 11.50 | 11.73 | 11.22 | 11.70 | 11.70 | 1.74% | 376,000 |
| Jan 7, 2026 | 11.24 | 11.60 | 11.00 | 11.50 | 11.50 | 0.17% | 376,000 |
| Jan 6, 2026 | 11.30 | 11.62 | 11.11 | 11.48 | 11.48 | -0.17% | 284,000 |
| Jan 5, 2026 | 11.32 | 11.50 | 11.00 | 11.50 | 11.50 | - | 220,000 |
| Jan 2, 2026 | 11.90 | 11.91 | 10.90 | 11.50 | 11.50 | -3.36% | 292,000 |
| Dec 31, 2025 | 12.00 | 12.00 | 11.52 | 11.90 | 11.90 | -0.83% | 168,000 |
| Dec 30, 2025 | 11.05 | 12.00 | 10.90 | 12.00 | 12.00 | 8.60% | 310,000 |
| Dec 29, 2025 | 10.60 | 11.10 | 10.01 | 11.05 | 11.05 | 4.25% | 546,000 |
| Dec 24, 2025 | 10.46 | 10.60 | 10.00 | 10.60 | 10.60 | 0.95% | 322,000 |
| Dec 23, 2025 | 10.46 | 10.55 | 10.17 | 10.50 | 10.50 | 0.38% | 330,000 |
| Dec 22, 2025 | 10.05 | 10.70 | 9.90 | 10.46 | 10.46 | 4.08% | 838,000 |
| Dec 19, 2025 | 10.00 | 10.08 | 9.79 | 10.05 | 10.05 | 0.60% | 698,000 |
| Dec 18, 2025 | 10.13 | 10.28 | 9.82 | 9.99 | 9.99 | -1.38% | 272,000 |
| Dec 17, 2025 | 9.80 | 10.13 | 9.73 | 10.13 | 10.13 | 2.32% | 412,000 |
| Dec 16, 2025 | 9.87 | 9.92 | 9.73 | 9.90 | 9.90 | 0.10% | 236,000 |
| Dec 15, 2025 | 9.93 | 9.94 | 9.73 | 9.89 | 9.89 | -0.40% | 330,000 |
| Dec 12, 2025 | 9.90 | 9.93 | 9.70 | 9.93 | 9.93 | 0.61% | 338,000 |
| Dec 11, 2025 | 9.92 | 9.95 | 9.70 | 9.87 | 9.87 | 1.54% | 396,000 |
| Dec 10, 2025 | 9.98 | 9.98 | 9.71 | 9.72 | 9.72 | -2.61% | 244,000 |
| Dec 9, 2025 | 9.95 | 9.99 | 9.90 | 9.98 | 9.98 | 0.10% | 234,000 |
| Dec 8, 2025 | 9.89 | 9.98 | 9.68 | 9.97 | 9.97 | 0.61% | 236,000 |
| Dec 5, 2025 | 9.91 | 9.92 | 9.73 | 9.91 | 9.91 | - | 400,000 |
| Dec 4, 2025 | 9.83 | 10.07 | 9.62 | 9.91 | 9.91 | 0.30% | 328,000 |
| Dec 3, 2025 | 9.86 | 9.90 | 9.78 | 9.88 | 9.88 | 0.20% | 280,000 |
| Dec 2, 2025 | 9.85 | 9.88 | 9.68 | 9.86 | 9.86 | 0.10% | 278,000 |
| Dec 1, 2025 | 9.77 | 9.99 | 9.56 | 9.85 | 9.85 | 0.82% | 546,000 |
| Nov 28, 2025 | 9.73 | 9.77 | 9.57 | 9.77 | 9.77 | 0.21% | 430,000 |
| Nov 27, 2025 | 9.73 | 9.75 | 9.60 | 9.75 | 9.75 | 0.62% | 288,000 |
| Nov 26, 2025 | 9.65 | 9.73 | 9.54 | 9.69 | 9.69 | 0.41% | 436,000 |
| Nov 25, 2025 | 9.65 | 9.71 | 9.45 | 9.65 | 9.65 | - | 516,000 |
| Nov 24, 2025 | 9.70 | 9.70 | 9.49 | 9.65 | 9.65 | 1.58% | 380,000 |
| Nov 21, 2025 | 9.75 | 9.78 | 9.50 | 9.50 | 9.50 | -2.56% | 168,000 |
| Nov 20, 2025 | 9.75 | 9.85 | 9.70 | 9.75 | 9.75 | -0.61% | 176,000 |
| Nov 19, 2025 | 9.94 | 9.94 | 9.75 | 9.81 | 9.81 | -1.31% | 158,000 |
| Nov 18, 2025 | 9.88 | 9.98 | 9.70 | 9.94 | 9.94 | 0.61% | 192,000 |
| Nov 17, 2025 | 9.79 | 9.88 | 9.75 | 9.88 | 9.88 | 0.82% | 180,000 |
| Nov 14, 2025 | 9.75 | 9.83 | 9.75 | 9.80 | 9.80 | - | 156,000 |
| Nov 13, 2025 | 9.80 | 9.88 | 9.75 | 9.80 | 9.80 | -0.20% | 162,000 |
| Nov 12, 2025 | 9.75 | 9.85 | 9.75 | 9.82 | 9.82 | -0.20% | 170,000 |
| Nov 11, 2025 | 9.83 | 9.88 | 9.75 | 9.84 | 9.84 | 0.92% | 150,000 |
| Nov 10, 2025 | 9.88 | 9.90 | 9.70 | 9.75 | 9.75 | -1.52% | 186,000 |
| Nov 7, 2025 | 9.93 | 9.94 | 9.75 | 9.90 | 9.90 | -0.30% | 150,000 |
| Nov 6, 2025 | 9.75 | 9.97 | 9.70 | 9.93 | 9.93 | 1.12% | 152,000 |
| Nov 5, 2025 | 9.98 | 9.98 | 9.66 | 9.82 | 9.82 | -1.60% | 212,000 |
| Nov 4, 2025 | 9.88 | 9.98 | 9.73 | 9.98 | 9.98 | 1.01% | 182,000 |
| Nov 3, 2025 | 9.85 | 10.01 | 9.75 | 9.88 | 9.88 | 0.51% | 158,000 |
| Oct 31, 2025 | 9.80 | 9.97 | 9.70 | 9.83 | 9.83 | -0.20% | 178,000 |
| Oct 30, 2025 | 9.81 | 10.08 | 9.81 | 9.85 | 9.85 | 0.31% | 558,000 |
| Oct 28, 2025 | 9.53 | 9.99 | 9.53 | 9.82 | 9.82 | 3.04% | 974,000 |
| Oct 27, 2025 | 8.90 | 9.70 | 8.90 | 9.53 | 9.53 | 7.44% | 294,000 |
| Oct 24, 2025 | 8.53 | 8.97 | 8.51 | 8.87 | 8.87 | 3.99% | 198,000 |
| Oct 23, 2025 | 8.30 | 9.51 | 8.25 | 8.53 | 8.53 | 3.02% | 774,000 |
| Oct 22, 2025 | 8.60 | 8.64 | 8.05 | 8.28 | 8.28 | -3.72% | 12,200,000 |
| Oct 21, 2025 | 9.35 | 9.35 | 8.60 | 8.60 | 8.60 | -8.02% | 8,250,000 |
| Oct 20, 2025 | 9.40 | 9.94 | 9.10 | 9.35 | 9.35 | -0.53% | 5,410,000 |
| Oct 17, 2025 | 10.07 | 10.07 | 9.30 | 9.40 | 9.40 | -6.75% | 258,000 |
| Oct 16, 2025 | 10.30 | 10.30 | 9.64 | 10.08 | 10.08 | -2.14% | 7,076,000 |
| Oct 15, 2025 | 9.92 | 10.30 | 9.75 | 10.30 | 10.30 | 3.83% | 366,000 |
| Oct 14, 2025 | 10.05 | 10.06 | 9.70 | 9.92 | 9.92 | -1.29% | 270,000 |
| Oct 13, 2025 | 9.60 | 10.10 | 9.56 | 10.05 | 10.05 | 4.69% | 382,000 |
| Oct 10, 2025 | 9.37 | 9.70 | 9.23 | 9.60 | 9.60 | 2.45% | 526,000 |
| Oct 9, 2025 | 9.02 | 9.37 | 8.92 | 9.37 | 9.37 | 5.16% | 438,000 |