Ruifeng Power Group Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.300 | 4.420 | 4.200 | 4.280 | 4.270 | 150,000 |
| 2025-08-01 | 4.270 | 4.360 | 4.230 | 4.300 | 4.290 | 150,000 |
| 2025-07-31 | 4.240 | 4.330 | 4.220 | 4.270 | 4.260 | 150,000 |
| 2025-07-30 | 4.350 | 4.350 | 4.150 | 4.240 | 4.230 | 154,000 |
| 2025-07-29 | 4.380 | 4.430 | 4.010 | 4.350 | 4.339 | 168,000 |
| 2025-07-28 | 4.300 | 4.420 | 4.200 | 4.380 | 4.369 | 156,000 |
| 2025-07-25 | 4.300 | 4.320 | 4.150 | 4.300 | 4.290 | 154,000 |
| 2025-07-24 | 4.190 | 4.320 | 4.110 | 4.300 | 4.290 | 160,000 |
| 2025-07-23 | 4.070 | 4.320 | 4.070 | 4.260 | 4.250 | 168,000 |
| 2025-07-22 | 4.020 | 4.300 | 4.020 | 4.230 | 4.220 | 180,000 |
| 2025-07-21 | 4.140 | 4.140 | 4.020 | 4.020 | 4.010 | 170,000 |
| 2025-07-18 | 4.370 | 4.400 | 4.150 | 4.150 | 4.140 | 5,426,000 |
| 2025-07-17 | 4.380 | 4.510 | 4.360 | 4.370 | 4.359 | 150,000 |
| 2025-07-16 | 4.410 | 4.720 | 4.380 | 4.380 | 4.369 | 184,000 |
| 2025-07-15 | 4.560 | 4.620 | 4.360 | 4.450 | 4.439 | 276,000 |
| 2025-07-14 | 4.520 | 4.620 | 4.310 | 4.560 | 4.549 | 166,000 |
| 2025-07-11 | 4.400 | 4.880 | 4.400 | 4.520 | 4.509 | 282,000 |
| 2025-07-10 | 4.230 | 4.430 | 4.200 | 4.400 | 4.389 | 244,000 |
| 2025-07-09 | 4.220 | 4.230 | 4.030 | 4.230 | 4.220 | 170,000 |
| 2025-07-08 | 4.210 | 4.250 | 4.000 | 4.220 | 4.210 | 150,000 |
| 2025-07-07 | 4.170 | 4.210 | 4.000 | 4.210 | 4.200 | 194,000 |
| 2025-07-04 | 4.060 | 4.170 | 4.000 | 4.170 | 4.160 | 158,000 |
| 2025-07-03 | 4.000 | 4.100 | 4.000 | 4.060 | 4.050 | 162,000 |
| 2025-07-02 | 4.040 | 4.040 | 3.930 | 4.000 | 3.990 | 246,000 |
| 2025-06-30 | 4.080 | 4.080 | 3.980 | 4.040 | 4.030 | 142,000 |
| 2025-06-27 | 4.140 | 4.140 | 3.960 | 4.060 | 4.050 | 114,000 |
| 2025-06-26 | 3.950 | 4.190 | 3.790 | 4.000 | 3.990 | 4,318,000 |
| 2025-06-25 | 4.100 | 4.200 | 4.040 | 4.130 | 4.120 | 182,000 |
| 2025-06-24 | 3.890 | 4.100 | 3.890 | 4.100 | 4.090 | 308,000 |
| 2025-06-23 | 3.640 | 3.890 | 3.640 | 3.890 | 3.881 | 186,030 |
| 2025-06-20 | 3.430 | 3.700 | 3.350 | 3.640 | 3.631 | 342,000 |
| 2025-06-19 | 3.330 | 3.450 | 3.250 | 3.430 | 3.422 | 1,108,000 |
| 2025-06-18 | 3.380 | 3.380 | 3.300 | 3.340 | 3.332 | 112,000 |
| 2025-06-17 | 3.450 | 3.450 | 3.240 | 3.380 | 3.372 | 108,000 |
| 2025-06-16 | 3.430 | 3.450 | 3.210 | 3.450 | 3.442 | 126,000 |
| 2025-06-13 | 3.350 | 3.450 | 3.210 | 3.450 | 3.422 | 178,000 |
| 2025-06-12 | 3.300 | 3.380 | 3.250 | 3.350 | 3.323 | 218,000 |
| 2025-06-11 | 3.250 | 3.300 | 3.110 | 3.300 | 3.273 | 124,000 |
| 2025-06-10 | 3.220 | 3.260 | 3.030 | 3.250 | 3.223 | 136,000 |
| 2025-06-09 | 3.450 | 3.450 | 3.210 | 3.230 | 3.203 | 128,150 |
| 2025-06-06 | 3.080 | 3.520 | 3.080 | 3.460 | 3.432 | 1,348,150 |
| 2025-06-05 | 3.140 | 3.170 | 3.050 | 3.080 | 3.055 | 982,000 |
| 2025-06-04 | 3.100 | 3.240 | 2.970 | 3.140 | 3.114 | 982,000 |
| 2025-06-03 | 3.270 | 3.270 | 3.000 | 3.100 | 3.075 | 976,000 |
| 2025-06-02 | 3.180 | 3.270 | 3.070 | 3.270 | 3.243 | 112,000 |
| 2025-05-30 | 3.180 | 3.180 | 2.950 | 3.180 | 3.154 | 238,000 |
| 2025-05-29 | 3.200 | 3.210 | 3.090 | 3.180 | 3.154 | 662,000 |
| 2025-05-28 | 3.100 | 3.200 | 3.100 | 3.170 | 3.144 | 100,000 |
| 2025-05-27 | 3.020 | 3.210 | 3.020 | 3.100 | 3.075 | 100,000 |
| 2025-05-26 | 3.260 | 3.270 | 3.020 | 3.020 | 2.995 | 114,000 |
| 2025-05-23 | 3.200 | 3.280 | 2.980 | 3.260 | 3.233 | 190,000 |
| 2025-05-22 | 2.990 | 3.200 | 2.990 | 3.200 | 3.174 | 224,000 |
| 2025-05-21 | 2.700 | 3.000 | 2.700 | 2.990 | 2.965 | 400,000 |
| 2025-05-20 | 2.470 | 3.000 | 2.400 | 2.700 | 2.678 | 102,000 |
| 2025-05-19 | 2.700 | 2.720 | 2.500 | 2.550 | 2.529 | 624,000 |
| 2025-05-16 | 2.930 | 2.930 | 2.610 | 2.760 | 2.737 | 164,000 |
| 2025-05-15 | 2.990 | 3.090 | 2.960 | 2.970 | 2.946 | 100,000 |
| 2025-05-14 | 3.080 | 3.080 | 2.900 | 2.960 | 2.936 | 130,000 |
| 2025-05-13 | 3.210 | 3.300 | 3.050 | 3.070 | 3.045 | 118,000 |
| 2025-05-12 | 3.300 | 3.330 | 3.050 | 3.210 | 3.184 | 104,000 |
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.