China Ruyi Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.500	1.500	1.460	1.470	1.470	30,157,391
2026-04-27	1.500	1.510	1.480	1.490	1.490	31,924,180
2026-04-24	1.500	1.510	1.450	1.500	1.500	48,694,398
2026-04-23	1.540	1.540	1.500	1.510	1.510	30,407,990
2026-04-22	1.570	1.580	1.520	1.540	1.540	62,282,602
2026-04-21	1.560	1.590	1.550	1.580	1.580	38,582,770
2026-04-20	1.560	1.600	1.550	1.550	1.550	58,015,359
2026-04-17	1.550	1.570	1.530	1.540	1.540	18,616,051
2026-04-16	1.530	1.580	1.530	1.550	1.550	33,414,000
2026-04-15	1.550	1.570	1.520	1.530	1.530	38,524,070
2026-04-14	1.590	1.640	1.540	1.540	1.540	70,939,609
2026-04-13	1.590	1.590	1.560	1.580	1.580	53,944,801
2026-04-10	1.560	1.620	1.560	1.610	1.610	89,630,320
2026-04-09	1.550	1.600	1.520	1.550	1.550	95,442,305
2026-04-08	1.510	1.580	1.480	1.570	1.570	150,893,594
2026-04-02	1.480	1.480	1.390	1.460	1.460	132,574,203
2026-04-01	1.570	1.580	1.460	1.470	1.470	132,592,594
2026-03-31	1.490	1.530	1.490	1.530	1.530	73,964,000
2026-03-30	1.550	1.550	1.480	1.500	1.500	98,322,812
2026-03-27	1.540	1.580	1.520	1.560	1.560	31,897,760
2026-03-26	1.630	1.630	1.540	1.550	1.550	47,473,352
2026-03-25	1.580	1.650	1.580	1.620	1.620	92,163,672
2026-03-24	1.570	1.590	1.540	1.570	1.570	101,202,000
2026-03-23	1.610	1.610	1.520	1.560	1.560	72,944,141
2026-03-20	1.670	1.670	1.610	1.620	1.620	93,054,531
2026-03-19	1.690	1.700	1.640	1.670	1.670	54,088,000
2026-03-18	1.700	1.730	1.660	1.710	1.710	70,320,000
2026-03-17	1.700	1.770	1.660	1.690	1.690	77,405,797
2026-03-16	1.730	1.760	1.690	1.700	1.700	46,838,340
2026-03-13	1.810	1.810	1.630	1.730	1.730	230,672,188
2026-03-12	1.910	1.920	1.830	1.830	1.830	47,246,953
2026-03-11	1.910	1.930	1.900	1.920	1.920	23,293,000
2026-03-10	1.900	1.930	1.880	1.900	1.900	42,053,199
2026-03-09	1.820	1.890	1.790	1.880	1.880	34,828,434
2026-03-06	1.850	1.860	1.810	1.850	1.850	48,624,000
2026-03-05	1.880	1.890	1.820	1.830	1.830	61,851,520
2026-03-04	1.830	1.900	1.820	1.860	1.860	39,786,379
2026-03-03	1.930	1.940	1.840	1.850	1.850	69,499,086
2026-03-02	2.000	2.000	1.920	1.940	1.940	73,057,680
2026-02-27	2.030	2.060	2.000	2.030	2.030	70,409,586
2026-02-26	2.100	2.100	2.010	2.030	2.030	37,844,000
2026-02-25	2.140	2.140	2.080	2.090	2.090	35,847,000
2026-02-24	2.180	2.180	2.080	2.140	2.140	63,184,879
2026-02-23	2.150	2.190	2.150	2.190	2.190	9,600,976
2026-02-20	2.190	2.190	2.100	2.130	2.130	16,096,940
2026-02-16	2.240	2.240	2.140	2.160	2.160	7,598,923
2026-02-13	2.200	2.240	2.160	2.240	2.240	51,623,070
2026-02-12	2.200	2.220	2.150	2.200	2.200	37,888,000
2026-02-11	2.270	2.270	2.180	2.200	2.200	50,079,480
2026-02-10	2.150	2.310	2.150	2.250	2.250	108,203,000
2026-02-09	2.110	2.160	2.110	2.130	2.130	22,902,859
2026-02-06	2.100	2.130	2.080	2.100	2.100	27,660,609
2026-02-05	2.090	2.130	2.050	2.120	2.120	32,049,260
2026-02-04	2.120	2.120	2.020	2.070	2.070	43,473,719
2026-02-03	2.100	2.140	2.100	2.120	2.120	41,573,770
2026-02-02	2.140	2.160	2.070	2.100	2.100	52,720,000
2026-01-30	2.170	2.180	2.140	2.160	2.160	56,084,434
2026-01-29	2.180	2.230	2.160	2.170	2.170	38,800,770
2026-01-28	2.150	2.200	2.140	2.200	2.200	80,506,930
2026-01-27	2.240	2.240	2.120	2.140	2.140	102,312,000

← NewerPage 3 of 21 · 1,229 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.