Ruifeng Power Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 9.810 | 10.080 | 9.810 | 9.850 | 9.826 | 558,000 |
| 2025-10-28 | 9.530 | 9.990 | 9.530 | 9.820 | 9.796 | 974,000 |
| 2025-10-27 | 8.900 | 9.700 | 8.900 | 9.530 | 9.507 | 294,000 |
| 2025-10-24 | 8.530 | 8.970 | 8.510 | 8.870 | 8.848 | 198,000 |
| 2025-10-23 | 8.300 | 9.510 | 8.250 | 8.530 | 8.509 | 774,000 |
| 2025-10-22 | 8.600 | 8.640 | 8.050 | 8.280 | 8.260 | 12,200,000 |
| 2025-10-21 | 9.350 | 9.350 | 8.600 | 8.600 | 8.579 | 8,250,000 |
| 2025-10-20 | 9.400 | 9.940 | 9.100 | 9.350 | 9.327 | 5,410,000 |
| 2025-10-17 | 10.070 | 10.070 | 9.300 | 9.400 | 9.377 | 258,000 |
| 2025-10-16 | 10.300 | 10.300 | 9.640 | 10.080 | 10.055 | 7,076,000 |
| 2025-10-15 | 9.920 | 10.300 | 9.750 | 10.300 | 10.275 | 366,000 |
| 2025-10-14 | 10.050 | 10.060 | 9.700 | 9.920 | 9.896 | 270,000 |
| 2025-10-13 | 9.600 | 10.100 | 9.560 | 10.050 | 10.026 | 382,000 |
| 2025-10-10 | 9.370 | 9.700 | 9.230 | 9.600 | 9.577 | 526,000 |
| 2025-10-09 | 9.020 | 9.370 | 8.920 | 9.370 | 9.347 | 438,000 |
| 2025-10-08 | 8.710 | 8.910 | 8.630 | 8.910 | 8.888 | 230,000 |
| 2025-10-06 | 8.420 | 8.790 | 8.420 | 8.710 | 8.689 | 328,000 |
| 2025-10-03 | 8.200 | 8.460 | 8.140 | 8.350 | 8.330 | 248,000 |
| 2025-10-02 | 7.930 | 8.290 | 7.910 | 8.120 | 8.100 | 192,000 |
| 2025-09-30 | 7.580 | 7.980 | 7.580 | 7.930 | 7.911 | 154,000 |
| 2025-09-29 | 7.200 | 7.580 | 7.200 | 7.580 | 7.562 | 158,000 |
| 2025-09-26 | 7.250 | 7.270 | 7.130 | 7.250 | 7.232 | 154,000 |
| 2025-09-25 | 7.210 | 7.290 | 7.120 | 7.260 | 7.242 | 154,000 |
| 2025-09-24 | 7.230 | 7.300 | 6.990 | 7.210 | 7.192 | 190,710 |
| 2025-09-23 | 7.260 | 7.260 | 6.600 | 7.230 | 7.212 | 160,000 |
| 2025-09-22 | 7.250 | 7.330 | 7.220 | 7.260 | 7.242 | 166,000 |
| 2025-09-19 | 7.160 | 7.300 | 6.830 | 7.250 | 7.232 | 4,406,000 |
| 2025-09-18 | 6.670 | 7.200 | 6.670 | 7.180 | 7.163 | 210,000 |
| 2025-09-17 | 6.500 | 6.700 | 6.340 | 6.670 | 6.654 | 324,000 |
| 2025-09-16 | 6.350 | 6.510 | 6.320 | 6.500 | 6.484 | 276,000 |
| 2025-09-15 | 6.110 | 6.300 | 6.110 | 6.300 | 6.285 | 246,000 |
| 2025-09-12 | 5.950 | 6.100 | 5.900 | 6.100 | 6.085 | 230,000 |
| 2025-09-11 | 5.790 | 5.970 | 5.700 | 5.950 | 5.936 | 168,000 |
| 2025-09-10 | 5.590 | 5.790 | 5.520 | 5.790 | 5.776 | 224,000 |
| 2025-09-09 | 5.570 | 5.660 | 5.520 | 5.590 | 5.576 | 194,000 |
| 2025-09-08 | 5.540 | 5.610 | 5.500 | 5.570 | 5.556 | 150,000 |
| 2025-09-05 | 5.530 | 5.650 | 5.490 | 5.540 | 5.527 | 168,000 |
| 2025-09-04 | 5.500 | 5.610 | 5.400 | 5.530 | 5.517 | 3,432,000 |
| 2025-09-03 | 5.500 | 5.680 | 5.200 | 5.500 | 5.487 | 2,282,000 |
| 2025-09-02 | 5.070 | 5.340 | 5.070 | 5.340 | 5.327 | 296,000 |
| 2025-09-01 | 5.100 | 5.150 | 5.030 | 5.070 | 5.058 | 156,000 |
| 2025-08-29 | 5.000 | 5.090 | 4.970 | 5.070 | 5.058 | 150,000 |
| 2025-08-28 | 4.900 | 5.000 | 4.810 | 5.000 | 4.988 | 210,000 |
| 2025-08-27 | 4.740 | 5.000 | 4.740 | 4.900 | 4.888 | 154,000 |
| 2025-08-26 | 4.490 | 4.800 | 4.490 | 4.740 | 4.728 | 336,000 |
| 2025-08-25 | 4.400 | 4.550 | 4.220 | 4.550 | 4.539 | 224,000 |
| 2025-08-22 | 4.410 | 4.450 | 4.010 | 4.410 | 4.399 | 158,000 |
| 2025-08-21 | 4.200 | 4.400 | 4.060 | 4.400 | 4.389 | 162,000 |
| 2025-08-20 | 4.290 | 4.290 | 4.050 | 4.200 | 4.190 | 178,000 |
| 2025-08-19 | 4.230 | 4.300 | 4.160 | 4.290 | 4.280 | 2,978,000 |
| 2025-08-18 | 4.060 | 4.250 | 4.060 | 4.230 | 4.220 | 172,000 |
| 2025-08-15 | 4.070 | 4.090 | 4.000 | 4.050 | 4.040 | 164,000 |
| 2025-08-14 | 4.030 | 4.090 | 3.980 | 4.070 | 4.060 | 150,000 |
| 2025-08-13 | 4.020 | 4.060 | 3.930 | 4.030 | 4.020 | 170,000 |
| 2025-08-12 | 4.080 | 4.120 | 4.000 | 4.020 | 4.010 | 154,000 |
| 2025-08-11 | 4.030 | 4.200 | 4.000 | 4.080 | 4.070 | 160,000 |
| 2025-08-08 | 4.050 | 4.050 | 4.000 | 4.030 | 4.020 | 160,000 |
| 2025-08-07 | 4.010 | 4.050 | 4.010 | 4.050 | 4.040 | 150,000 |
| 2025-08-06 | 4.150 | 4.190 | 4.010 | 4.010 | 4.000 | 186,000 |
| 2025-08-05 | 4.280 | 4.280 | 4.150 | 4.150 | 4.140 | 158,000 |
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.