Ruihe Data Technology Holdings Limited (HKG:3680)
Hong Kong
· Delayed Price · Currency is HKD 2.370
-0.050 (-2.07%)
Apr 29, 2026, 4:08 PM HKT
HKG:3680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.42 | 2.44 | 2.35 | 2.37 | 2.37 | -2.07% | 926,000 |
| Apr 28, 2026 | 2.53 | 2.53 | 2.38 | 2.42 | 2.42 | -3.97% | 1,738,000 |
| Apr 27, 2026 | 2.56 | 2.59 | 2.47 | 2.52 | 2.52 | -1.18% | 1,172,000 |
| Apr 24, 2026 | 2.48 | 2.56 | 2.47 | 2.55 | 2.55 | 4.08% | 2,500,000 |
| Apr 23, 2026 | 2.43 | 2.45 | 2.37 | 2.45 | 2.45 | 1.66% | 1,412,000 |
| Apr 22, 2026 | 2.41 | 2.43 | 2.34 | 2.41 | 2.41 | -1.23% | 1,324,000 |
| Apr 21, 2026 | 2.54 | 2.55 | 2.35 | 2.44 | 2.44 | -3.94% | 3,812,000 |
| Apr 20, 2026 | 2.57 | 2.60 | 2.45 | 2.54 | 2.54 | -1.17% | 3,384,000 |
| Apr 17, 2026 | 2.42 | 2.59 | 2.39 | 2.57 | 2.57 | 5.33% | 4,116,000 |
| Apr 16, 2026 | 2.51 | 2.51 | 2.30 | 2.44 | 2.44 | -2.79% | 8,622,000 |
| Apr 15, 2026 | 2.11 | 2.53 | 2.08 | 2.51 | 2.51 | 19.52% | 12,828,000 |
| Apr 14, 2026 | 2.08 | 2.13 | 2.04 | 2.10 | 2.10 | - | 1,416,000 |
| Apr 13, 2026 | 2.20 | 2.27 | 2.07 | 2.10 | 2.10 | -4.55% | 1,252,000 |
| Apr 10, 2026 | 2.06 | 2.20 | 2.02 | 2.20 | 2.20 | 8.37% | 2,658,000 |
| Apr 9, 2026 | 2.02 | 2.13 | 1.98 | 2.03 | 2.03 | 2.01% | 2,416,000 |
| Apr 8, 2026 | 1.97 | 2.14 | 1.94 | 1.99 | 1.99 | 1.02% | 3,936,000 |
| Apr 2, 2026 | 1.97 | 2.03 | 1.93 | 1.97 | 1.97 | - | 1,320,000 |
| Apr 1, 2026 | 2.03 | 2.03 | 1.94 | 1.97 | 1.97 | 0.51% | 1,086,000 |
| Mar 31, 2026 | 1.99 | 2.01 | 1.92 | 1.96 | 1.96 | 0.51% | 1,502,000 |
| Mar 30, 2026 | 1.98 | 2.02 | 1.92 | 1.95 | 1.95 | -1.52% | 862,000 |
| Mar 27, 2026 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | -1.49% | 1,714,000 |
| Mar 26, 2026 | 2.00 | 2.07 | 1.92 | 2.01 | 2.01 | 4.15% | 2,150,000 |
| Mar 25, 2026 | 2.05 | 2.05 | 1.92 | 1.93 | 1.93 | -4.93% | 1,078,000 |
| Mar 24, 2026 | 2.07 | 2.10 | 1.99 | 2.03 | 2.03 | -0.98% | 804,000 |
| Mar 23, 2026 | 2.09 | 2.14 | 1.98 | 2.05 | 2.05 | -3.76% | 1,196,000 |
| Mar 20, 2026 | 2.16 | 2.16 | 2.06 | 2.13 | 2.13 | - | 1,934,000 |
| Mar 19, 2026 | 2.12 | 2.17 | 2.06 | 2.13 | 2.13 | 0.47% | 1,982,500 |
| Mar 18, 2026 | 2.19 | 2.20 | 2.07 | 2.12 | 2.12 | -3.20% | 2,312,000 |
| Mar 17, 2026 | 2.24 | 2.24 | 2.14 | 2.19 | 2.19 | -0.90% | 2,274,200 |
| Mar 16, 2026 | 2.24 | 2.32 | 2.14 | 2.21 | 2.21 | -0.90% | 2,366,200 |
| Mar 13, 2026 | 2.28 | 2.29 | 2.20 | 2.23 | 2.23 | -3.04% | 1,198,500 |
| Mar 12, 2026 | 2.32 | 2.33 | 2.24 | 2.30 | 2.30 | - | 4,028,000 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.21 | 2.30 | 2.30 | - | 4,732,000 |
| Mar 10, 2026 | 2.19 | 2.40 | 2.17 | 2.30 | 2.30 | 5.02% | 5,092,200 |
| Mar 9, 2026 | 1.96 | 2.24 | 1.94 | 2.19 | 2.19 | 11.17% | 9,447,998 |
| Mar 6, 2026 | 1.94 | 1.99 | 1.90 | 1.97 | 1.97 | 4.23% | 1,524,000 |
| Mar 5, 2026 | 1.88 | 2.00 | 1.88 | 1.89 | 1.89 | 1.07% | 890,000 |
| Mar 4, 2026 | 1.92 | 1.93 | 1.82 | 1.87 | 1.87 | -1.06% | 1,232,000 |
| Mar 3, 2026 | 1.95 | 2.05 | 1.84 | 1.89 | 1.89 | -1.05% | 4,377,200 |
| Mar 2, 2026 | 1.79 | 1.92 | 1.79 | 1.91 | 1.91 | 6.70% | 2,090,000 |
| Feb 27, 2026 | 1.78 | 1.86 | 1.78 | 1.79 | 1.79 | -2.19% | 516,000 |
| Feb 26, 2026 | 1.82 | 1.85 | 1.77 | 1.83 | 1.83 | -1.61% | 980,000 |
| Feb 25, 2026 | 1.93 | 1.94 | 1.81 | 1.86 | 1.86 | -0.53% | 1,002,000 |
| Feb 24, 2026 | 1.88 | 1.91 | 1.84 | 1.87 | 1.87 | -0.53% | 1,186,000 |
| Feb 23, 2026 | 1.84 | 1.94 | 1.79 | 1.88 | 1.88 | 2.17% | 1,094,000 |
| Feb 20, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | - | 706,000 |
| Feb 16, 2026 | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | 1.66% | 896,000 |
| Feb 13, 2026 | 1.80 | 1.85 | 1.76 | 1.81 | 1.81 | 1.12% | 1,538,000 |
| Feb 12, 2026 | 1.64 | 1.79 | 1.63 | 1.79 | 1.79 | 11.87% | 2,430,300 |
| Feb 11, 2026 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | -0.62% | 410,000 |
| Feb 10, 2026 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | 0.63% | 586,000 |
| Feb 9, 2026 | 1.45 | 1.61 | 1.44 | 1.60 | 1.60 | 11.11% | 1,104,000 |
| Feb 6, 2026 | 1.58 | 1.59 | 1.41 | 1.44 | 1.44 | -8.86% | 1,316,000 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.51 | 1.58 | 1.58 | -2.47% | 1,390,000 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -1.82% | 328,000 |
| Feb 3, 2026 | 1.65 | 1.67 | 1.58 | 1.65 | 1.65 | - | 924,500 |
| Feb 2, 2026 | 1.58 | 1.65 | 1.56 | 1.65 | 1.65 | 4.43% | 1,502,000 |
| Jan 30, 2026 | 1.50 | 1.69 | 1.50 | 1.58 | 1.58 | 5.33% | 3,183,000 |
| Jan 29, 2026 | 1.52 | 1.54 | 1.37 | 1.50 | 1.50 | -1.96% | 2,300,000 |
| Jan 28, 2026 | 1.64 | 1.68 | 1.39 | 1.53 | 1.53 | -3.16% | 3,366,000 |
| Jan 27, 2026 | 1.53 | 1.83 | 1.53 | 1.58 | 1.58 | 3.27% | 6,966,000 |
| Jan 26, 2026 | 1.04 | 1.71 | 0.97 | 1.53 | 1.53 | 68.13% | 19,174,200 |
| Jan 23, 2026 | 0.97 | 1.03 | 0.91 | 0.91 | 0.91 | -2.15% | 10,078,000 |
| Jan 22, 2026 | 0.94 | 1.07 | 0.93 | 0.93 | 0.93 | - | 7,316,000 |
| Jan 21, 2026 | 0.90 | 1.06 | 0.90 | 0.93 | 0.93 | 4.49% | 4,768,000 |
| Jan 20, 2026 | 0.96 | 1.20 | 0.89 | 0.89 | 0.89 | -2.20% | 7,302,000 |
| Jan 19, 2026 | 1.24 | 1.44 | 0.91 | 0.91 | 0.91 | -26.02% | 1,804,000 |
| Jan 16, 2026 | 1.07 | 1.30 | 1.07 | 1.23 | 1.23 | 14.95% | 782,000 |
| Jan 15, 2026 | 1.05 | 1.19 | 1.01 | 1.07 | 1.07 | -2.73% | 1,376,000 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -12.70% | 808,000 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 3.28% | 178,000 |
| Jan 12, 2026 | 1.37 | 1.42 | 1.20 | 1.22 | 1.22 | -10.95% | 334,000 |
| Jan 9, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 196,000 |
| Jan 8, 2026 | 1.44 | 1.45 | 1.28 | 1.37 | 1.37 | -8.05% | 1,238,000 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -2.61% | 66,000 |
| Jan 6, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 28,000 |
| Jan 5, 2026 | 1.51 | 1.58 | 1.39 | 1.58 | 1.58 | -0.63% | 138,000 |
| Jan 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 10,000 |
| Dec 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 22,000 |
| Dec 30, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 1.27% | 92,000 |
| Dec 29, 2025 | 1.58 | 1.58 | 1.49 | 1.58 | 1.58 | -1.25% | 52,000 |
| Dec 24, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 30,000 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -3.13% | 50,000 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 176,000 |
| Dec 19, 2025 | 1.59 | 1.60 | 1.53 | 1.60 | 1.60 | 0.63% | 26,000 |
| Dec 18, 2025 | 1.56 | 1.59 | 1.46 | 1.59 | 1.59 | -0.63% | 266,000 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 30,000 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.60 | 1.68 | 1.68 | -1.75% | 210,000 |
| Dec 15, 2025 | 1.70 | 1.73 | 1.63 | 1.71 | 1.71 | 0.59% | 348,000 |
| Dec 12, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | - | 340,000 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | -0.58% | 316,000 |
| Dec 10, 2025 | 1.63 | 1.70 | 1.58 | 1.71 | 1.71 | 3.64% | 894,000 |
| Dec 9, 2025 | 1.46 | 1.72 | 1.45 | 1.65 | 1.65 | 13.79% | 1,352,000 |
| Dec 8, 2025 | 1.59 | 1.59 | 1.37 | 1.45 | 1.45 | 3.57% | 1,548,000 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.37 | 1.40 | 1.40 | -11.95% | 1,332,000 |
| Dec 4, 2025 | 1.76 | 1.76 | 1.53 | 1.59 | 1.59 | -11.17% | 888,000 |
| Dec 3, 2025 | 1.92 | 1.92 | 1.74 | 1.79 | 1.79 | -7.25% | 1,276,748 |
| Dec 2, 2025 | 2.07 | 2.09 | 1.85 | 1.93 | 1.93 | -6.31% | 1,240,000 |
| Dec 1, 2025 | 2.10 | 2.11 | 2.00 | 2.06 | 2.06 | -0.48% | 446,000 |
| Nov 28, 2025 | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | 0.49% | 202,000 |