Renrui Human Resources Technology Holdings Limited (HKG:6919)
Hong Kong
· Delayed Price · Currency is HKD 3.920
-0.070 (-1.75%)
Apr 29, 2026, 3:59 PM HKT
HKG:6919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 21, 2026 | 3.99 | 4.00 | 3.80 | 3.99 | 3.99 | - | 18,000 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 17, 2026 | 3.81 | 4.09 | 3.79 | 3.99 | 3.99 | 4.72% | 50,300 |
| Apr 16, 2026 | 3.80 | 3.81 | 3.70 | 3.81 | 3.81 | 2.97% | 265,600 |
| Apr 15, 2026 | 3.80 | 3.82 | 3.70 | 3.70 | 3.70 | -4.64% | 119,300 |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Apr 13, 2026 | 3.90 | 4.09 | 3.85 | 3.88 | 3.88 | -4.90% | 45,100 |
| Apr 10, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 2.51% | 20,900 |
| Apr 9, 2026 | 3.98 | 4.09 | 3.98 | 3.98 | 3.98 | -0.50% | 9,700 |
| Apr 8, 2026 | 3.98 | 4.40 | 3.98 | 4.00 | 4.00 | -2.91% | 130,800 |
| Apr 2, 2026 | 4.15 | 4.18 | 4.09 | 4.12 | 4.12 | 1.98% | 103,100 |
| Apr 1, 2026 | 4.04 | 4.12 | 3.98 | 4.04 | 4.04 | 0.50% | 85,900 |
| Mar 31, 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 4.02 | 1.52% | 96,900 |
| Mar 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Mar 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Mar 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| Mar 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 800 |
| Mar 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Mar 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Mar 19, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | -0.25% | 10,600 |
| Mar 18, 2026 | 3.99 | 4.00 | 3.79 | 4.00 | 4.00 | - | 9,300 |
| Mar 17, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | - | 132,500 |
| Mar 16, 2026 | 4.05 | 4.19 | 4.00 | 4.00 | 4.00 | -4.76% | 364,100 |
| Mar 13, 2026 | 4.20 | 4.39 | 4.20 | 4.20 | 4.20 | -3.45% | 33,700 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 11, 2026 | 4.21 | 4.35 | 4.18 | 4.35 | 4.35 | - | 2,800 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 6, 2026 | 4.21 | 4.36 | 4.21 | 4.35 | 4.35 | 3.57% | 900 |
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 4, 2026 | 4.23 | 4.47 | 4.20 | 4.20 | 4.20 | -5.62% | 10,100 |
| Mar 3, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Mar 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 24, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Feb 23, 2026 | 4.49 | 4.50 | 4.49 | 4.45 | 4.45 | 4.46% | 10,000 |
| Feb 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1,800 |
| Feb 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 11, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | -3.18% | 8,000 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | 300 |
| Feb 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Feb 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Feb 5, 2026 | 4.43 | 4.58 | 4.43 | 4.58 | 4.58 | -0.22% | 2,100 |
| Feb 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Feb 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Feb 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jan 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Jan 28, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Jan 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | - |
| Jan 26, 2026 | 4.33 | 4.69 | 4.33 | 4.64 | 4.64 | 5.45% | 2,800 |
| Jan 23, 2026 | 4.67 | 4.70 | 4.40 | 4.40 | 4.40 | -5.78% | 24,800 |
| Jan 22, 2026 | 4.60 | 4.69 | 4.60 | 4.67 | 4.67 | 1.52% | 45,800 |
| Jan 21, 2026 | 4.65 | 4.65 | 4.41 | 4.60 | 4.60 | -0.65% | 67,400 |
| Jan 20, 2026 | 4.67 | 4.70 | 4.40 | 4.63 | 4.63 | -0.86% | 31,200 |
| Jan 19, 2026 | 4.63 | 4.67 | 4.37 | 4.67 | 4.67 | - | 48,700 |
| Jan 16, 2026 | 4.64 | 4.67 | 4.40 | 4.67 | 4.67 | - | 23,400 |
| Jan 15, 2026 | 4.65 | 4.70 | 4.63 | 4.67 | 4.67 | 1.74% | 20,900 |
| Jan 14, 2026 | 4.58 | 4.60 | 4.33 | 4.59 | 4.59 | -0.43% | 135,000 |
| Jan 13, 2026 | 4.10 | 4.66 | 4.10 | 4.61 | 4.61 | 3.60% | 18,200 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | - |
| Jan 9, 2026 | 4.29 | 4.48 | 4.28 | 4.48 | 4.48 | -0.22% | 28,600 |
| Jan 8, 2026 | 4.21 | 4.49 | 4.25 | 4.49 | 4.49 | 7.42% | 21,700 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | 900 |
| Jan 6, 2026 | 4.19 | 4.20 | 4.19 | 4.19 | 4.19 | - | 1,300 |
| Jan 5, 2026 | 3.99 | 4.21 | 3.98 | 4.19 | 4.19 | 5.28% | 12,600 |
| Jan 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 30, 2025 | 3.84 | 3.98 | 3.83 | 3.98 | 3.98 | 3.65% | 2,276 |
| Dec 29, 2025 | 3.80 | 3.81 | 3.80 | 3.84 | 3.84 | -3.52% | 1,300 |
| Dec 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Dec 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -7.62% | - |
| Dec 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 11, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 9, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 5, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 2, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 1, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | -0.92% | 4,200 |
| Nov 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Nov 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |