Skip to main content
Ruihe Data Technology Holdings Limited (HKG:3680)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.190
+0.220 (11.17%)
Mar 9, 2026, 4:08 PM HKT

HKG:3680 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.962.241.942.192.1911.17%9,447,998
Mar 6, 20261.941.991.901.971.974.23%1,524,000
Mar 5, 20261.882.001.881.891.891.07%890,000
Mar 4, 20261.921.931.821.871.87-1.06%1,232,000
Mar 3, 20261.952.051.841.891.89-1.05%4,377,200
Mar 2, 20261.791.921.791.911.916.70%2,090,000
Feb 27, 20261.781.861.781.791.79-2.19%516,000
Feb 26, 20261.821.851.771.831.83-1.61%980,000
Feb 25, 20261.931.941.811.861.86-0.53%1,002,000
Feb 24, 20261.881.911.841.871.87-0.53%1,186,000
Feb 23, 20261.841.941.791.881.882.17%1,094,000
Feb 20, 20261.821.841.791.841.84-706,000
Feb 16, 20261.771.851.771.841.841.66%896,000
Feb 13, 20261.801.851.761.811.811.12%1,538,000
Feb 12, 20261.641.791.631.791.7911.87%2,430,300
Feb 11, 20261.611.641.551.601.60-0.62%410,000
Feb 10, 20261.611.641.591.611.610.63%586,000
Feb 9, 20261.451.611.441.601.6011.11%1,104,000
Feb 6, 20261.581.591.411.441.44-8.86%1,316,000
Feb 5, 20261.641.641.511.581.58-2.47%1,390,000
Feb 4, 20261.651.651.591.621.62-1.82%328,000
Feb 3, 20261.651.671.581.651.65-924,500
Feb 2, 20261.581.651.561.651.654.43%1,502,000
Jan 30, 20261.501.691.501.581.585.33%3,183,000
Jan 29, 20261.521.541.371.501.50-1.96%2,300,000
Jan 28, 20261.641.681.391.531.53-3.16%3,366,000
Jan 27, 20261.531.831.531.581.583.27%6,966,000
Jan 26, 20261.041.710.971.531.5368.13%19,174,200
Jan 23, 20260.971.030.910.910.91-2.15%10,078,000
Jan 22, 20260.941.070.930.930.93-7,316,000
Jan 21, 20260.901.060.900.930.934.49%4,768,000
Jan 20, 20260.961.200.890.890.89-2.20%7,302,000
Jan 19, 20261.241.440.910.910.91-26.02%1,804,000
Jan 16, 20261.071.301.071.231.2314.95%782,000
Jan 15, 20261.051.191.011.071.07-2.73%1,376,000
Jan 14, 20261.261.261.101.101.10-12.70%808,000
Jan 13, 20261.251.271.241.261.263.28%178,000
Jan 12, 20261.371.421.201.221.22-10.95%334,000
Jan 9, 20261.371.381.371.371.37-196,000
Jan 8, 20261.441.451.281.371.37-8.05%1,238,000
Jan 7, 20261.501.501.441.491.49-2.61%66,000
Jan 6, 20261.581.581.501.531.53-3.16%28,000
Jan 5, 20261.511.581.391.581.58-0.63%138,000
Jan 2, 20261.571.591.571.591.59-0.63%10,000
Dec 31, 20251.601.601.601.601.60-22,000
Dec 30, 20251.461.601.461.601.601.27%92,000
Dec 29, 20251.581.581.491.581.58-1.25%52,000
Dec 24, 20251.551.601.551.601.603.23%30,000
Dec 23, 20251.591.591.511.551.55-3.13%50,000
Dec 22, 20251.601.601.541.601.60-176,000
Dec 19, 20251.591.601.531.601.600.63%26,000
Dec 18, 20251.561.591.461.591.59-0.63%266,000
Dec 17, 20251.601.601.601.601.60-4.76%30,000
Dec 16, 20251.711.721.601.681.68-1.75%210,000
Dec 15, 20251.701.731.631.711.710.59%348,000
Dec 12, 20251.751.761.671.701.70-340,000
Dec 11, 20251.701.711.641.701.70-0.58%316,000
Dec 10, 20251.631.701.581.711.713.64%894,000
Dec 9, 20251.461.721.451.651.6513.79%1,352,000
Dec 8, 20251.591.591.371.451.453.57%1,548,000
Dec 5, 20251.591.591.371.401.40-11.95%1,332,000
Dec 4, 20251.761.761.531.591.59-11.17%888,000
Dec 3, 20251.921.921.741.791.79-7.25%1,276,748
Dec 2, 20252.072.091.851.931.93-6.31%1,240,000
Dec 1, 20252.102.112.002.062.06-0.48%446,000
Nov 28, 20252.052.092.042.072.070.49%202,000
Nov 27, 20252.082.082.022.062.060.49%346,000
Nov 26, 20252.112.112.042.052.05-1.44%266,000
Nov 25, 20252.112.112.072.082.08-0.48%256,000
Nov 24, 20252.092.112.062.092.09-276,000
Nov 21, 20252.112.112.052.092.09-0.95%476,000
Nov 20, 20252.102.112.032.112.110.48%628,000
Nov 19, 20252.152.151.982.102.10-0.47%606,000
Nov 18, 20252.152.152.092.112.11-478,000
Nov 17, 20252.142.152.022.112.110.48%694,000
Nov 14, 20252.182.182.082.102.10-1.87%508,000
Nov 13, 20252.192.262.072.142.142.39%930,000
Nov 12, 20252.182.182.072.092.09-2.34%544,000
Nov 11, 20252.192.192.132.142.14-426,000
Nov 10, 20252.182.182.122.142.14-560,000
Nov 7, 20252.162.182.112.142.14-0.93%470,000
Nov 6, 20252.072.212.052.162.164.35%1,058,000
Nov 5, 20252.132.132.042.072.07-2.82%424,000
Nov 4, 20252.182.182.112.132.13-0.47%194,000
Nov 3, 20252.212.212.122.142.14-1.38%170,000
Oct 31, 20252.212.212.132.172.17-0.91%384,000
Oct 30, 20252.222.222.152.192.19-172,000
Oct 28, 20252.242.242.142.192.19-0.90%198,000
Oct 27, 20252.222.242.162.212.211.38%432,000
Oct 24, 20252.192.192.152.182.180.93%104,000
Oct 23, 20252.242.242.142.162.16-0.92%238,000
Oct 22, 20252.232.272.122.182.18-584,000
Oct 21, 20252.272.272.152.182.18-1.36%550,000
Oct 20, 20252.282.292.182.212.21-3.07%562,000
Oct 17, 20252.352.352.252.282.28-1.30%502,000
Oct 16, 20252.332.342.302.312.31-0.86%568,000
Oct 15, 20252.392.392.262.332.33-0.85%1,076,000
Oct 14, 20252.382.382.342.352.35-1.26%692,000
Oct 13, 20252.452.452.342.382.38-0.83%866,000
Oct 10, 20252.502.502.322.402.40-2.44%1,252,000