Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.070	9.070	8.400	9.000	8.978	334,000
2026-04-27	9.400	9.400	8.620	9.050	9.028	368,000
2026-04-24	9.150	9.430	8.900	9.430	9.407	352,000
2026-04-23	10.100	10.100	9.000	9.100	9.078	380,000
2026-04-22	10.200	10.200	9.140	9.700	9.676	566,000
2026-04-21	10.500	10.500	9.300	10.200	10.175	410,000
2026-04-20	10.800	10.850	9.370	10.250	10.225	364,710
2026-04-17	10.500	10.970	10.500	10.790	10.764	300,000
2026-04-16	11.090	11.090	10.920	10.970	10.943	300,725
2026-04-15	11.090	11.090	10.840	10.840	10.814	304,000
2026-04-14	11.300	11.300	10.990	10.990	10.963	302,000
2026-04-13	11.400	11.400	11.000	11.140	11.113	308,000
2026-04-10	11.400	11.400	11.150	11.150	11.123	304,000
2026-04-09	11.210	11.210	10.860	11.150	11.123	360,000
2026-04-08	12.270	12.270	10.830	11.240	11.213	370,000
2026-04-02	11.950	12.130	11.920	12.130	12.100	328,000
2026-04-01	11.990	11.990	11.950	11.960	11.931	312,000
2026-03-31	12.340	12.350	12.000	12.000	11.971	308,000
2026-03-30	12.370	12.370	12.360	12.360	12.330	306,000
2026-03-27	12.430	12.430	12.380	12.380	12.350	308,000
2026-03-26	13.030	13.030	11.850	12.440	12.410	344,000
2026-03-25	12.860	13.240	12.850	13.040	13.008	304,000
2026-03-24	13.500	13.500	13.250	13.250	13.218	302,000
2026-03-23	13.310	13.500	12.380	13.220	13.188	322,000
2026-03-20	14.500	14.500	13.340	13.340	13.308	322,000
2026-03-19	14.200	14.490	13.680	14.420	14.385	482,000
2026-03-18	12.320	14.730	12.310	13.960	13.926	524,400
2026-03-17	12.400	12.400	11.220	12.310	12.280	452,000
2026-03-16	11.170	12.470	10.760	11.690	11.662	568,000
2026-03-13	11.830	12.890	10.460	11.680	11.652	988,000
2026-03-12	16.500	16.500	7.500	11.830	11.801	1,580,000
2026-03-11	19.800	20.000	15.000	15.750	15.712	574,000
2026-03-10	21.300	21.500	19.520	20.000	19.951	482,020
2026-03-09	21.200	21.500	20.320	21.080	21.029	406,000
2026-03-06	20.380	22.000	20.140	21.060	21.009	564,000
2026-03-05	20.520	21.420	20.460	21.000	20.949	506,000
2026-03-04	22.000	22.000	19.670	20.520	20.470	534,000
2026-03-03	19.980	21.800	19.430	20.960	20.909	350,000
2026-03-02	20.960	21.220	18.660	19.980	19.931	392,000
2026-02-27	23.000	23.000	21.000	21.000	20.949	304,000
2026-02-26	22.000	22.800	20.920	22.000	21.946	364,000
2026-02-25	22.000	22.000	20.480	21.000	20.949	472,000
2026-02-24	21.200	21.820	20.960	21.540	21.488	444,000
2026-02-23	19.500	21.240	19.500	21.200	21.148	422,000
2026-02-20	23.360	23.600	19.550	20.700	20.650	634,000
2026-02-16	21.760	22.980	21.240	22.360	22.306	326,000
2026-02-13	23.000	23.780	22.100	22.240	22.186	468,000
2026-02-12	23.000	23.560	22.180	22.520	22.465	508,000
2026-02-11	22.820	22.960	20.700	22.360	22.306	562,000
2026-02-10	22.180	22.980	20.380	22.000	21.946	852,000
2026-02-09	20.840	22.940	19.800	22.260	22.206	642,000
2026-02-06	20.380	21.200	20.040	20.860	20.809	568,000
2026-02-05	20.680	21.200	19.720	20.700	20.650	398,000
2026-02-04	20.840	21.400	19.800	20.680	20.630	454,000
2026-02-03	17.940	21.020	17.410	20.460	20.410	474,000
2026-02-02	17.790	18.500	15.750	18.500	18.455	460,000
2026-01-30	19.500	19.500	17.730	18.280	18.236	540,000
2026-01-29	19.500	19.600	17.500	19.200	19.153	742,000
2026-01-28	18.070	18.600	16.800	18.400	18.355	404,000
2026-01-27	16.490	17.970	16.490	17.500	17.457	296,000

← NewerPage 3 of 5 · 246 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.