Skip to main content
Zhejiang RuiYuan Intelligent Control Technology Company Limited (HKG:8249)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.148
-0.005 (-3.27%)
Apr 29, 2026, 2:26 PM HKT

HKG:8249 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.150.130.150.15-3.27%40,000
Apr 28, 20260.030.160.030.150.154.08%35,000
Apr 27, 20260.150.150.150.150.15-2.00%-
Apr 24, 20260.150.150.150.150.15--
Apr 23, 20260.150.150.150.150.15--
Apr 22, 20260.080.150.080.150.151.35%225,000
Apr 21, 20260.150.150.150.150.15--
Apr 20, 20260.140.150.140.150.159.63%45,000
Apr 17, 20260.100.250.100.140.1415.38%360,000
Apr 16, 20260.050.150.050.120.12-24.03%20,000
Apr 15, 20260.150.150.150.150.15--
Apr 14, 20260.150.150.150.150.15--
Apr 13, 20260.150.150.150.150.15--
Apr 10, 20260.150.150.150.150.15--
Apr 9, 20260.150.150.150.150.15--
Apr 8, 20260.150.150.150.150.15--
Apr 2, 20260.150.150.150.150.15--
Apr 1, 20260.150.150.150.150.15--
Mar 31, 20260.150.150.150.150.15-0.65%-
Mar 30, 20260.160.160.160.160.16--
Mar 27, 20260.160.160.160.160.16-1.27%-
Mar 26, 20260.160.160.160.160.16--
Mar 25, 20260.160.160.160.160.16--
Mar 24, 20260.160.160.160.160.16--
Mar 23, 20260.160.160.160.160.16--
Mar 20, 20260.160.160.160.160.16--
Mar 19, 20260.160.160.160.160.16--
Mar 18, 20260.160.160.160.160.16--
Mar 17, 20260.160.160.160.160.16--
Mar 16, 20260.160.160.160.160.16--
Mar 13, 20260.160.160.160.160.16-0.63%-
Mar 12, 20260.160.160.160.160.16--
Mar 11, 20260.050.160.050.160.16-1.25%20,000
Mar 10, 20260.160.160.160.160.16--
Mar 9, 20260.160.160.160.160.16--
Mar 6, 20260.160.160.160.160.16-5.88%30,000
Mar 5, 20260.170.170.170.170.17-3.41%-
Mar 4, 20260.180.180.180.180.18-50,000
Mar 3, 20260.080.180.080.180.184.76%20,000
Mar 2, 20260.170.170.170.170.17--
Feb 27, 20260.180.250.170.170.17-6.15%160,000
Feb 26, 20260.180.180.180.180.18-0.56%-
Feb 25, 20260.180.180.180.180.18-6.25%-
Feb 24, 20260.200.200.190.190.198.47%10,000
Feb 23, 20260.180.180.180.180.185.36%5,000
Feb 20, 20260.170.170.170.170.17--
Feb 16, 20260.170.170.170.170.17--
Feb 13, 20260.170.170.170.170.17-5.08%-
Feb 12, 20260.180.180.180.180.18--
Feb 11, 20260.180.180.180.180.1810.62%5,000
Feb 10, 20260.160.160.160.160.16--
Feb 9, 20260.160.160.160.160.16--
Feb 6, 20260.160.160.160.160.16--
Feb 5, 20260.160.160.160.160.16--
Feb 4, 20260.160.160.160.160.166.67%10,000
Feb 3, 20260.150.150.150.150.15--
Feb 2, 20260.150.150.150.150.15--
Jan 30, 20260.150.150.150.150.15--
Jan 29, 20260.150.150.150.150.15--
Jan 28, 20260.150.150.150.150.15--
Jan 27, 20260.150.150.150.150.15--
Jan 26, 20260.150.150.150.150.15--
Jan 23, 20260.150.150.150.150.15--
Jan 22, 20260.150.150.150.150.15--
Jan 21, 20260.150.150.150.150.15--
Jan 20, 20260.180.180.180.150.1515.38%5,000
Jan 19, 20260.130.130.130.130.13--
Jan 16, 20260.120.130.120.130.138.33%45,000
Jan 15, 20260.120.120.120.120.12--
Jan 14, 20260.120.120.120.120.12--
Jan 13, 20260.120.120.120.120.12--
Jan 12, 20260.120.120.120.120.12--
Jan 9, 20260.120.120.120.120.12--
Jan 8, 20260.120.120.120.120.12--
Jan 7, 20260.120.120.120.120.12-45,000
Jan 6, 20260.120.120.120.120.12--
Jan 5, 20260.120.120.120.120.120.84%60,000
Jan 2, 20260.120.120.120.120.12-0.83%-
Dec 31, 20250.120.120.120.120.12-15,000
Dec 30, 20250.130.130.110.120.12-11.11%25,000
Dec 29, 20250.140.140.140.140.14--
Dec 24, 20250.140.140.140.140.14--
Dec 23, 20250.140.140.140.140.14--
Dec 22, 20250.140.140.140.140.14-4.93%40,000
Dec 19, 20250.110.140.110.140.14-2.07%10,000
Dec 18, 20250.150.150.150.150.15--
Dec 17, 20250.150.150.150.150.15--
Dec 16, 20250.100.150.100.150.15-2.68%10,000
Dec 15, 20250.150.150.150.150.15--
Dec 12, 20250.150.150.150.150.15--
Dec 11, 20250.150.150.150.150.15--
Dec 10, 20250.150.150.150.150.15-8.02%15,000
Dec 9, 20250.160.160.160.160.16--
Dec 8, 20250.160.160.160.160.16--
Dec 5, 20250.160.160.160.160.16--
Dec 4, 20250.160.160.160.160.16-0.61%-
Dec 3, 20250.160.160.160.160.16--
Dec 2, 20250.160.160.160.160.16-10,000
Dec 1, 20250.160.160.160.160.16--
Nov 28, 20250.160.160.160.160.16-0.61%-