China Ruyi Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.480 | 1.495 | 1.415 | 1.420 | 1.420 | 50,390,200 |
| 2026-10-20 | 1.485 | 1.495 | 1.440 | 1.480 | 1.480 | 82,808,000 |
| 2026-10-16 | 1.510 | 1.565 | 1.485 | 1.495 | 1.495 | 36,087,400 |
| 2026-10-15 | 1.465 | 1.525 | 1.435 | 1.510 | 1.510 | 71,999,602 |
| 2026-10-14 | 1.465 | 1.520 | 1.455 | 1.475 | 1.475 | 47,295,809 |
| 2026-10-13 | 1.500 | 1.500 | 1.435 | 1.465 | 1.465 | 40,159,441 |
| 2026-10-12 | 1.510 | 1.535 | 1.500 | 1.510 | 1.510 | 26,568,996 |
| 2026-10-09 | 1.470 | 1.520 | 1.465 | 1.510 | 1.510 | 51,044,000 |
| 2026-10-08 | 1.455 | 1.505 | 1.450 | 1.465 | 1.465 | 43,926,203 |
| 2026-10-07 | 1.475 | 1.475 | 1.440 | 1.440 | 1.440 | 6,688,100 |
| 2026-10-06 | 1.470 | 1.490 | 1.455 | 1.475 | 1.475 | 13,004,307 |
| 2026-10-05 | 1.495 | 1.500 | 1.470 | 1.470 | 1.470 | 10,724,171 |
| 2026-10-02 | 1.555 | 1.555 | 1.485 | 1.495 | 1.495 | 17,734,393 |
| 2026-09-30 | 1.530 | 1.575 | 1.510 | 1.570 | 1.570 | 102,272,195 |
| 2026-09-29 | 1.515 | 1.555 | 1.500 | 1.530 | 1.530 | 43,296,000 |
| 2026-09-28 | 1.530 | 1.555 | 1.480 | 1.515 | 1.515 | 51,180,426 |
| 2026-09-25 | 1.515 | 1.540 | 1.460 | 1.535 | 1.535 | 29,056,000 |
| 2026-09-24 | 1.590 | 1.600 | 1.515 | 1.525 | 1.525 | 48,988,000 |
| 2026-09-23 | 1.455 | 1.600 | 1.455 | 1.590 | 1.590 | 135,834,406 |
| 2026-09-22 | 1.510 | 1.510 | 1.445 | 1.450 | 1.450 | 49,409,199 |
| 2026-09-21 | 1.470 | 1.520 | 1.445 | 1.510 | 1.510 | 47,687,770 |
| 2026-09-18 | 1.470 | 1.490 | 1.455 | 1.480 | 1.480 | 89,559,828 |
| 2026-09-17 | 1.460 | 1.510 | 1.460 | 1.480 | 1.480 | 49,316,000 |
| 2026-09-16 | 1.445 | 1.475 | 1.435 | 1.475 | 1.475 | 90,228,000 |
| 2026-09-15 | 1.505 | 1.575 | 1.440 | 1.445 | 1.445 | 117,168,000 |
| 2026-09-14 | 1.460 | 1.550 | 1.460 | 1.515 | 1.515 | 83,671,797 |
| 2026-09-11 | 1.500 | 1.510 | 1.470 | 1.475 | 1.475 | 79,311,555 |
| 2026-09-10 | 1.435 | 1.535 | 1.415 | 1.495 | 1.495 | 90,460,000 |
| 2026-09-09 | 1.475 | 1.475 | 1.420 | 1.435 | 1.435 | 115,497,102 |
| 2026-09-08 | 1.525 | 1.585 | 1.465 | 1.470 | 1.470 | 145,610,203 |
| 2026-09-07 | 1.365 | 1.540 | 1.365 | 1.520 | 1.520 | 294,384,000 |
| 2026-09-04 | 1.235 | 1.390 | 1.235 | 1.365 | 1.365 | 229,369,297 |
| 2026-09-03 | 1.225 | 1.265 | 1.200 | 1.225 | 1.225 | 112,528,461 |
| 2026-09-02 | 1.240 | 1.250 | 1.175 | 1.220 | 1.220 | 157,945,516 |
| 2026-09-01 | 1.350 | 1.350 | 1.240 | 1.240 | 1.240 | 347,954,219 |
| 2026-08-31 | 1.420 | 1.420 | 1.340 | 1.345 | 1.345 | 933,668,688 |
| 2026-08-28 | 1.450 | 1.485 | 1.430 | 1.430 | 1.430 | 39,300,262 |
| 2026-08-27 | 1.470 | 1.480 | 1.425 | 1.440 | 1.440 | 60,848,000 |
| 2026-08-26 | 1.485 | 1.545 | 1.460 | 1.460 | 1.460 | 128,606,000 |
| 2026-08-25 | 1.410 | 1.535 | 1.410 | 1.475 | 1.475 | 310,666,812 |
| 2026-08-24 | 1.415 | 1.450 | 1.400 | 1.405 | 1.405 | 50,681,062 |
| 2026-08-21 | 1.440 | 1.440 | 1.410 | 1.425 | 1.425 | 30,603,672 |
| 2026-08-20 | 1.410 | 1.455 | 1.385 | 1.430 | 1.430 | 68,601,695 |
| 2026-08-19 | 1.395 | 1.435 | 1.380 | 1.410 | 1.410 | 46,346,848 |
| 2026-08-18 | 1.400 | 1.425 | 1.390 | 1.405 | 1.405 | 25,801,561 |
| 2026-08-17 | 1.390 | 1.405 | 1.375 | 1.405 | 1.405 | 35,502,000 |
| 2026-08-14 | 1.415 | 1.415 | 1.385 | 1.395 | 1.395 | 35,882,246 |
| 2026-08-13 | 1.470 | 1.470 | 1.405 | 1.415 | 1.415 | 62,237,844 |
| 2026-08-12 | 1.490 | 1.495 | 1.465 | 1.470 | 1.470 | 50,277,000 |
| 2026-08-11 | 1.515 | 1.525 | 1.470 | 1.495 | 1.495 | 51,439,102 |
| 2026-08-10 | 1.445 | 1.505 | 1.445 | 1.505 | 1.505 | 88,518,797 |
| 2026-08-07 | 1.460 | 1.460 | 1.435 | 1.440 | 1.440 | 27,129,867 |
| 2026-08-06 | 1.475 | 1.480 | 1.435 | 1.460 | 1.460 | 34,348,480 |
| 2026-08-05 | 1.465 | 1.485 | 1.460 | 1.480 | 1.480 | 38,555,395 |
| 2026-08-04 | 1.460 | 1.475 | 1.425 | 1.470 | 1.470 | 67,128,805 |
| 2026-08-03 | 1.440 | 1.465 | 1.415 | 1.460 | 1.460 | 46,546,090 |
| 2026-07-31 | 1.410 | 1.460 | 1.390 | 1.440 | 1.440 | 76,033,359 |
| 2026-07-30 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 50,349,602 |
| 2026-07-29 | 1.370 | 1.440 | 1.360 | 1.430 | 1.430 | 89,088,758 |
| 2026-07-28 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 47,768,602 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.