Skip to main content
Rizhao Port Jurong Co., Ltd. (HKG:6117)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.700
-0.080 (-10.26%)
Apr 29, 2026, 3:58 PM HKT

Rizhao Port Jurong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.750.760.680.700.70-10.26%1,190,000
Apr 28, 20260.731.100.730.780.789.86%50,076,000
Apr 27, 20260.710.710.710.710.71--
Apr 24, 20260.710.710.710.710.71--
Apr 23, 20260.710.710.710.710.711.43%16,000
Apr 22, 20260.700.700.700.700.701.45%200,000
Apr 21, 20260.690.690.690.690.69--
Apr 20, 20260.680.690.680.690.694.55%28,000
Apr 17, 20260.660.660.660.660.66--
Apr 16, 20260.660.660.660.660.66--
Apr 15, 20260.660.660.660.660.66--
Apr 14, 20260.660.660.660.660.66--
Apr 13, 20260.660.660.630.660.66-112,000
Apr 10, 20260.660.660.660.660.66--
Apr 9, 20260.660.660.660.660.66-2,000
Apr 8, 20260.660.670.660.660.661.54%60,000
Apr 2, 20260.660.660.650.650.65-2.99%82,000
Apr 1, 20260.660.670.650.670.671.52%1,048,000
Mar 31, 20260.660.670.660.660.66-1.49%260,000
Mar 30, 20260.670.670.670.670.67-1.47%24,000
Mar 27, 20260.670.680.670.680.68-22,000
Mar 26, 20260.680.680.680.680.68--
Mar 25, 20260.680.680.680.680.68--
Mar 24, 20260.680.680.680.680.68-8,000
Mar 23, 20260.710.710.680.680.68-4.23%6,000
Mar 20, 20260.710.710.710.710.71--
Mar 19, 20260.710.710.710.710.71--
Mar 18, 20260.710.710.710.710.71--
Mar 17, 20260.710.710.710.710.71--
Mar 16, 20260.700.710.700.710.712.90%56,000
Mar 13, 20260.700.700.670.690.69-1.43%70,000
Mar 12, 20260.700.700.700.700.70--
Mar 11, 20260.700.700.700.700.70--
Mar 10, 20260.700.700.700.700.70-52,000
Mar 9, 20260.700.700.700.700.70-1.41%-
Mar 6, 20260.670.720.670.710.715.97%252,000
Mar 5, 20260.670.670.670.670.67--
Mar 4, 20260.670.670.670.670.67--
Mar 3, 20260.670.670.670.670.67-180,000
Mar 2, 20260.670.670.660.670.67-122,000
Feb 27, 20260.680.680.670.670.67-40,000
Feb 26, 20260.700.700.660.670.67-2.90%460,000
Feb 25, 20260.690.690.690.690.69-40,000
Feb 24, 20260.690.690.690.690.69-1.43%2,000
Feb 23, 20260.700.700.700.700.70--
Feb 20, 20260.690.700.670.700.70-1.41%12,000
Feb 16, 20260.710.710.710.710.71--
Feb 13, 20260.710.710.710.710.71--
Feb 12, 20260.700.710.700.710.711.43%4,000
Feb 11, 20260.680.700.680.700.702.94%310,000
Feb 10, 20260.680.680.680.680.68--
Feb 9, 20260.670.680.670.680.68-12,000
Feb 6, 20260.680.680.680.680.68-218,000
Feb 5, 20260.680.680.680.680.68--
Feb 4, 20260.680.680.660.680.68-98,000
Feb 3, 20260.680.700.660.680.68-2.86%250,000
Feb 2, 20260.700.700.700.700.70--
Jan 30, 20260.700.710.700.700.70-2.78%50,000
Jan 29, 20260.700.720.700.720.72-1.37%18,000
Jan 28, 20260.690.750.690.730.73-274,000
Jan 27, 20260.700.730.700.730.735.80%354,000
Jan 26, 20260.690.690.690.690.692.99%36,000
Jan 23, 20260.680.680.670.670.67-1.47%92,000
Jan 22, 20260.680.680.670.680.68-148,000
Jan 21, 20260.680.680.680.680.68-10,000
Jan 20, 20260.680.680.680.680.68--
Jan 19, 20260.700.700.680.680.683.03%494,000
Jan 16, 20260.670.670.660.660.66-1.49%138,000
Jan 15, 20260.660.680.660.670.67-38,000
Jan 14, 20260.670.670.670.670.67-2.90%20,000
Jan 13, 20260.690.690.690.690.69--
Jan 12, 20260.690.690.690.690.692.99%100,000
Jan 9, 20260.670.670.660.670.67-284,000
Jan 8, 20260.690.700.670.670.67-2.90%346,000
Jan 7, 20260.690.690.690.690.69--
Jan 6, 20260.690.690.690.690.69-1.43%-
Jan 5, 20260.670.700.630.700.704.48%408,000
Jan 2, 20260.670.670.670.670.67--
Dec 31, 20250.670.670.670.670.67--
Dec 30, 20250.670.670.670.670.67--
Dec 29, 20250.670.670.670.670.67--
Dec 24, 20250.670.670.670.670.67--
Dec 23, 20250.670.670.670.670.67-10,000
Dec 22, 20250.670.670.660.670.671.52%22,000
Dec 19, 20250.660.660.660.660.66-1.49%8,000
Dec 18, 20250.670.700.660.670.67-8.22%678,000
Dec 17, 20250.730.730.730.730.73--
Dec 16, 20250.730.730.730.730.73-1.35%-
Dec 15, 20250.700.740.700.740.7410.45%10,000
Dec 12, 20250.670.670.670.670.673.08%8,000
Dec 11, 20250.670.690.650.650.65-476,000
Dec 10, 20250.650.650.650.650.65-2.99%152,000
Dec 9, 20250.660.670.650.670.67-604,000
Dec 8, 20250.680.680.670.670.67-4.29%228,000
Dec 5, 20250.670.700.650.700.704.48%650,000
Dec 4, 20250.680.680.670.670.67-10,000
Dec 3, 20250.670.670.670.670.67-2.90%104,000
Dec 2, 20250.680.690.680.690.69-1.43%30,000
Dec 1, 20250.700.700.700.700.70-200,000
Nov 28, 20250.700.700.700.700.70--