Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	15.480	16.500	15.130	16.500	16.460	356,000
2026-01-23	15.000	15.490	14.380	15.490	15.452	368,000
2026-01-22	14.500	14.870	14.000	14.860	14.824	662,250
2026-01-21	14.200	14.500	13.980	14.490	14.455	440,725
2026-01-20	13.490	14.150	13.080	14.150	14.116	586,000
2026-01-19	13.080	13.500	12.980	13.490	13.457	460,000
2026-01-16	12.600	13.150	12.350	13.080	13.048	526,000
2026-01-15	12.560	12.950	12.060	12.910	12.879	470,000
2026-01-14	12.600	12.800	12.280	12.570	12.539	422,000
2026-01-13	12.200	12.860	11.600	12.480	12.450	386,000
2026-01-12	12.000	12.210	12.000	12.100	12.071	396,000
2026-01-09	11.600	12.000	11.450	12.000	11.971	372,000
2026-01-08	11.500	11.730	11.220	11.700	11.672	376,000
2026-01-07	11.240	11.600	11.000	11.500	11.472	376,000
2026-01-06	11.300	11.620	11.110	11.480	11.452	284,000
2026-01-05	11.320	11.500	11.000	11.500	11.472	220,000
2026-01-02	11.900	11.910	10.900	11.500	11.472	292,000
2025-12-31	12.000	12.000	11.520	11.900	11.871	168,000
2025-12-30	11.050	12.000	10.900	12.000	11.971	310,000
2025-12-29	10.600	11.100	10.010	11.050	11.023	546,000
2025-12-24	10.460	10.600	10.000	10.600	10.574	322,000
2025-12-23	10.460	10.550	10.170	10.500	10.474	330,000
2025-12-22	10.050	10.700	9.900	10.460	10.435	838,000
2025-12-19	10.000	10.080	9.790	10.050	10.026	698,000
2025-12-18	10.130	10.280	9.820	9.990	9.966	272,000
2025-12-17	9.800	10.130	9.730	10.130	10.105	412,000
2025-12-16	9.870	9.920	9.730	9.900	9.876	236,000
2025-12-15	9.930	9.940	9.730	9.890	9.866	330,000
2025-12-12	9.900	9.930	9.700	9.930	9.906	338,000
2025-12-11	9.920	9.950	9.700	9.870	9.846	396,000
2025-12-10	9.980	9.980	9.710	9.720	9.696	244,000
2025-12-09	9.950	9.990	9.900	9.980	9.956	234,000
2025-12-08	9.890	9.980	9.680	9.970	9.946	236,000
2025-12-05	9.910	9.920	9.730	9.910	9.886	400,000
2025-12-04	9.830	10.070	9.620	9.910	9.886	328,000
2025-12-03	9.860	9.900	9.780	9.880	9.856	280,000
2025-12-02	9.850	9.880	9.680	9.860	9.836	278,000
2025-12-01	9.770	9.990	9.560	9.850	9.826	546,000
2025-11-28	9.730	9.770	9.570	9.770	9.746	430,000
2025-11-27	9.730	9.750	9.600	9.750	9.726	288,000
2025-11-26	9.650	9.730	9.540	9.690	9.666	436,000
2025-11-25	9.650	9.710	9.450	9.650	9.627	516,000
2025-11-24	9.700	9.700	9.490	9.650	9.627	380,000
2025-11-21	9.750	9.780	9.500	9.500	9.477	168,000
2025-11-20	9.750	9.850	9.700	9.750	9.726	176,000
2025-11-19	9.940	9.940	9.750	9.810	9.786	158,000
2025-11-18	9.880	9.980	9.700	9.940	9.916	192,000
2025-11-17	9.790	9.880	9.750	9.880	9.856	180,000
2025-11-14	9.750	9.830	9.750	9.800	9.776	156,000
2025-11-13	9.800	9.880	9.750	9.800	9.776	162,000
2025-11-12	9.750	9.850	9.750	9.820	9.796	170,000
2025-11-11	9.830	9.880	9.750	9.840	9.816	150,000
2025-11-10	9.880	9.900	9.700	9.750	9.726	186,000
2025-11-07	9.930	9.940	9.750	9.900	9.876	150,000
2025-11-06	9.750	9.970	9.700	9.930	9.906	152,000
2025-11-05	9.980	9.980	9.660	9.820	9.796	212,000
2025-11-04	9.880	9.980	9.730	9.980	9.956	182,000
2025-11-03	9.850	10.010	9.750	9.880	9.856	158,000
2025-10-31	9.800	9.970	9.700	9.830	9.806	178,000
2025-10-30	9.810	10.080	9.810	9.850	9.826	558,000

← NewerPage 4 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.