Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.540	12.540	11.200	12.080	12.080	696,000
2026-07-24	12.720	12.720	11.000	12.540	12.540	522,000
2026-07-23	12.710	12.750	12.520	12.720	12.720	416,000
2026-07-22	12.680	12.740	12.380	12.700	12.700	406,000
2026-07-21	12.600	12.710	12.600	12.680	12.680	402,000
2026-07-20	12.550	12.660	12.530	12.630	12.630	408,000
2026-07-17	12.520	12.600	12.520	12.550	12.550	406,000
2026-07-16	12.440	12.570	12.280	12.520	12.520	410,000
2026-07-15	12.440	12.440	12.380	12.440	12.440	404,000
2026-07-14	12.400	12.400	12.370	12.400	12.400	406,000
2026-07-13	12.450	12.450	12.380	12.380	12.380	412,000
2026-07-10	12.430	12.450	12.200	12.420	12.420	416,000
2026-07-09	12.400	12.430	12.220	12.400	12.400	416,000
2026-07-08	12.380	12.400	12.160	12.160	12.160	546,000
2026-07-07	12.750	12.760	12.370	12.380	12.380	434,000
2026-07-06	12.990	13.000	12.740	12.740	12.740	408,000
2026-07-03	13.100	13.160	12.990	12.990	12.990	416,000
2026-07-02	13.710	15.500	11.200	13.100	13.100	962,000
2026-06-30	12.310	15.000	12.310	13.700	13.700	644,000
2026-06-29	12.200	12.450	12.000	12.220	12.220	426,000
2026-06-26	12.300	12.300	12.220	12.220	12.220	442,000
2026-06-25	12.320	12.530	12.280	12.300	12.300	422,000
2026-06-24	12.380	12.550	12.320	12.320	12.320	428,000
2026-06-23	12.240	12.340	12.240	12.310	12.280	408,000
2026-06-22	12.060	12.580	12.060	12.220	12.190	430,000
2026-06-18	11.650	12.200	11.650	12.030	12.001	416,000
2026-06-17	11.600	11.650	11.600	11.650	11.622	412,000
2026-06-16	11.500	11.660	11.500	11.620	11.592	300,000
2026-06-15	11.040	11.600	11.040	11.550	11.522	306,000
2026-06-12	10.950	11.500	10.950	11.040	11.013	324,000
2026-06-11	11.000	11.050	10.850	11.050	11.023	314,000
2026-06-10	10.560	11.000	10.560	11.000	10.973	324,000
2026-06-09	10.390	11.090	10.390	10.670	10.644	302,000
2026-06-08	10.130	10.980	10.120	10.260	10.235	334,000
2026-06-05	10.100	10.140	10.090	10.140	10.115	312,000
2026-06-04	9.620	10.310	9.620	10.190	10.165	330,000
2026-06-03	9.500	9.880	9.500	9.770	9.746	308,000
2026-06-02	9.360	10.020	9.360	9.670	9.646	326,000
2026-06-01	9.120	9.360	9.090	9.360	9.337	316,000
2026-05-29	9.160	9.390	9.070	9.150	9.128	324,000
2026-05-28	9.070	9.400	9.070	9.160	9.138	316,000
2026-05-27	8.950	9.070	8.950	9.070	9.048	384,000
2026-05-26	8.920	9.010	8.910	8.940	8.918	386,000
2026-05-22	8.760	8.900	8.620	8.900	8.878	320,000
2026-05-21	8.610	8.760	8.580	8.760	8.739	346,000
2026-05-20	8.600	8.620	8.590	8.610	8.589	320,000
2026-05-19	8.600	8.800	8.600	8.630	8.609	310,000
2026-05-18	8.610	8.630	8.610	8.620	8.599	350,000
2026-05-15	8.620	8.700	8.600	8.700	8.679	310,000
2026-05-14	8.590	8.900	8.590	8.750	8.729	348,000
2026-05-13	8.580	8.800	8.570	8.600	8.579	334,000
2026-05-12	8.570	8.620	8.570	8.620	8.599	334,000
2026-05-11	9.100	9.100	8.500	8.590	8.569	420,000
2026-05-08	9.100	9.260	8.990	9.060	9.038	308,000
2026-05-07	9.850	10.050	9.210	9.260	9.237	352,000
2026-05-06	10.100	10.570	9.500	9.850	9.826	320,000
2026-05-05	11.660	11.660	10.100	10.140	10.115	366,000
2026-05-04	9.100	11.250	9.100	11.190	11.163	306,000
2026-04-30	9.210	10.500	9.000	9.800	9.776	304,000
2026-04-29	8.700	9.210	8.700	9.210	9.188	316,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0300 HKD
2025-06-16	0.0200 HKD
2024-06-14	0.0150 HKD
2023-10-20	0.0150 HKD
2022-10-20	0.0170 HKD
2021-09-23	0.0300 HKD
2020-09-21	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.