China Ruyi Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 42,117,035 |
| 2026-07-24 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 41,519,871 |
| 2026-07-23 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 28,423,072 |
| 2026-07-22 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 59,447,000 |
| 2026-07-21 | 1.390 | 1.410 | 1.360 | 1.400 | 1.400 | 103,524,031 |
| 2026-07-20 | 1.430 | 1.430 | 1.370 | 1.390 | 1.390 | 96,642,367 |
| 2026-07-17 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 137,692,609 |
| 2026-07-16 | 1.440 | 1.530 | 1.440 | 1.520 | 1.520 | 177,879,703 |
| 2026-07-15 | 1.430 | 1.470 | 1.390 | 1.450 | 1.450 | 133,827,453 |
| 2026-07-14 | 1.390 | 1.420 | 1.330 | 1.420 | 1.420 | 271,353,844 |
| 2026-07-13 | 1.570 | 1.590 | 1.370 | 1.380 | 1.380 | 269,632,250 |
| 2026-07-10 | 1.560 | 1.610 | 1.520 | 1.570 | 1.570 | 171,912,891 |
| 2026-07-09 | 1.520 | 1.580 | 1.490 | 1.560 | 1.560 | 136,101,344 |
| 2026-07-08 | 1.420 | 1.550 | 1.400 | 1.550 | 1.550 | 133,304,453 |
| 2026-07-07 | 1.430 | 1.480 | 1.400 | 1.420 | 1.420 | 120,703,656 |
| 2026-07-06 | 1.550 | 1.610 | 1.430 | 1.450 | 1.450 | 217,931,312 |
| 2026-07-03 | 1.460 | 1.520 | 1.460 | 1.500 | 1.500 | 77,060,305 |
| 2026-07-02 | 1.550 | 1.580 | 1.420 | 1.450 | 1.450 | 117,723,008 |
| 2026-06-30 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 86,379,539 |
| 2026-06-29 | 1.380 | 1.490 | 1.380 | 1.460 | 1.460 | 111,220,852 |
| 2026-06-26 | 1.390 | 1.420 | 1.350 | 1.350 | 1.350 | 83,092,930 |
| 2026-06-25 | 1.400 | 1.420 | 1.370 | 1.390 | 1.390 | 72,115,570 |
| 2026-06-24 | 1.430 | 1.430 | 1.360 | 1.410 | 1.410 | 66,459,227 |
| 2026-06-23 | 1.410 | 1.450 | 1.370 | 1.400 | 1.400 | 77,009,508 |
| 2026-06-22 | 1.460 | 1.470 | 1.410 | 1.410 | 1.410 | 73,139,562 |
| 2026-06-18 | 1.460 | 1.480 | 1.420 | 1.480 | 1.480 | 77,500,812 |
| 2026-06-17 | 1.560 | 1.570 | 1.450 | 1.470 | 1.470 | 78,552,000 |
| 2026-06-16 | 1.550 | 1.620 | 1.540 | 1.570 | 1.570 | 152,361,703 |
| 2026-06-15 | 1.430 | 1.580 | 1.390 | 1.570 | 1.570 | 181,735,109 |
| 2026-06-12 | 1.370 | 1.410 | 1.320 | 1.410 | 1.410 | 534,248,000 |
| 2026-06-11 | 1.380 | 1.400 | 1.340 | 1.340 | 1.340 | 95,587,602 |
| 2026-06-10 | 1.380 | 1.410 | 1.340 | 1.380 | 1.380 | 115,574,703 |
| 2026-06-09 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 97,548,016 |
| 2026-06-08 | 1.410 | 1.430 | 1.370 | 1.410 | 1.410 | 74,282,516 |
| 2026-06-05 | 1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 52,061,320 |
| 2026-06-04 | 1.500 | 1.500 | 1.420 | 1.440 | 1.440 | 86,204,844 |
| 2026-06-03 | 1.580 | 1.600 | 1.480 | 1.480 | 1.480 | 125,750,602 |
| 2026-06-02 | 1.530 | 1.620 | 1.510 | 1.580 | 1.580 | 169,738,703 |
| 2026-06-01 | 1.410 | 1.600 | 1.410 | 1.520 | 1.520 | 258,261,297 |
| 2026-05-29 | 1.420 | 1.430 | 1.360 | 1.360 | 1.360 | 105,931,297 |
| 2026-05-28 | 1.420 | 1.470 | 1.310 | 1.420 | 1.420 | 194,933,109 |
| 2026-05-27 | 1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 93,209,102 |
| 2026-05-26 | 1.450 | 1.490 | 1.410 | 1.440 | 1.440 | 83,727,406 |
| 2026-05-22 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 176,036,094 |
| 2026-05-21 | 1.480 | 1.500 | 1.420 | 1.480 | 1.480 | 137,327,297 |
| 2026-05-20 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 33,328,121 |
| 2026-05-19 | 1.530 | 1.540 | 1.480 | 1.510 | 1.510 | 79,754,562 |
| 2026-05-18 | 1.530 | 1.540 | 1.450 | 1.520 | 1.520 | 118,737,508 |
| 2026-05-15 | 1.460 | 1.530 | 1.440 | 1.530 | 1.530 | 106,899,508 |
| 2026-05-14 | 1.400 | 1.490 | 1.370 | 1.460 | 1.460 | 109,762,203 |
| 2026-05-13 | 1.370 | 1.420 | 1.350 | 1.390 | 1.390 | 49,384,602 |
| 2026-05-12 | 1.400 | 1.410 | 1.360 | 1.370 | 1.370 | 67,591,758 |
| 2026-05-11 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 46,536,539 |
| 2026-05-08 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 46,363,031 |
| 2026-05-07 | 1.350 | 1.410 | 1.350 | 1.400 | 1.400 | 73,108,992 |
| 2026-05-06 | 1.440 | 1.440 | 1.340 | 1.340 | 1.340 | 111,952,203 |
| 2026-05-05 | 1.470 | 1.470 | 1.390 | 1.440 | 1.440 | 39,636,000 |
| 2026-05-04 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 12,100,810 |
| 2026-04-30 | 1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 41,970,219 |
| 2026-04-29 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 42,592,379 |
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.