Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	3.190	3.310	3.190	3.300	3.273	354,000
2025-05-08	3.170	3.240	3.110	3.190	3.164	129,700
2025-05-07	3.210	3.500	3.070	3.170	3.144	106,000
2025-05-06	3.080	3.090	3.010	3.090	3.065	264,000
2025-05-02	2.830	3.140	2.800	3.080	3.055	646,000
2025-04-30	2.790	2.860	2.760	2.830	2.807	100,000
2025-04-29	2.620	2.790	2.610	2.790	2.767	100,000
2025-04-28	2.660	2.730	2.550	2.620	2.599	100,000
2025-04-25	2.420	2.680	2.420	2.660	2.638	144,000
2025-04-24	2.430	2.650	2.410	2.410	2.390	170,000
2025-04-23	2.370	2.420	2.300	2.420	2.400	100,000
2025-04-22	2.360	2.380	2.270	2.370	2.351	100,000
2025-04-17	2.360	2.420	2.220	2.360	2.341	100,000
2025-04-16	2.340	2.390	2.340	2.360	2.341	100,000
2025-04-15	2.300	2.490	2.220	2.340	2.321	100,000
2025-04-14	2.240	2.390	2.160	2.360	2.341	100,000
2025-04-11	2.060	2.300	2.060	2.230	2.212	142,000
2025-04-10	2.090	2.300	2.050	2.050	2.033	102,000
2025-04-09	2.140	2.140	2.060	2.090	2.073	100,000
2025-04-08	2.060	2.300	2.060	2.160	2.142	402,000
2025-04-07	2.050	2.200	2.010	2.030	2.013	298,000
2025-04-03	2.190	2.300	2.120	2.250	2.232	152,000
2025-04-02	2.250	2.250	2.000	2.240	2.222	198,000
2025-04-01	2.250	2.290	2.230	2.260	2.241	102,000
2025-03-31	2.290	2.300	2.190	2.290	2.271	228,000
2025-03-28	2.310	2.360	2.260	2.300	2.281	108,000
2025-03-27	2.310	2.500	2.300	2.300	2.281	276,000
2025-03-26	2.310	2.450	2.290	2.310	2.291	108,000
2025-03-25	2.310	2.520	2.300	2.310	2.291	170,000
2025-03-24	2.350	2.630	2.310	2.310	2.291	242,000
2025-03-21	2.410	2.410	2.300	2.350	2.331	104,000
2025-03-20	2.400	2.420	2.350	2.410	2.390	136,000
2025-03-19	2.460	2.460	2.410	2.430	2.410	100,000
2025-03-18	2.480	2.480	2.400	2.460	2.440	120,000
2025-03-17	2.420	2.650	2.420	2.480	2.460	296,000
2025-03-14	2.480	2.650	2.410	2.430	2.410	306,000
2025-03-13	2.500	2.650	2.450	2.490	2.470	190,000
2025-03-12	2.530	2.600	2.510	2.530	2.509	108,000
2025-03-11	2.530	2.680	2.510	2.590	2.569	436,000
2025-03-10	2.350	2.680	2.350	2.570	2.549	2,330,000
2025-03-07	2.300	2.700	2.280	2.340	2.321	550,000
2025-03-06	2.290	2.600	2.290	2.340	2.321	268,000
2025-03-05	2.190	2.500	2.190	2.300	2.281	218,000
2025-03-04	2.220	2.350	2.150	2.190	2.172	164,000
2025-03-03	2.270	2.330	2.210	2.220	2.202	138,000
2025-02-28	2.290	2.500	2.190	2.270	2.251	226,000
2025-02-27	2.210	2.400	2.210	2.290	2.271	108,000
2025-02-26	2.250	2.250	2.200	2.210	2.192	112,000
2025-02-25	2.300	2.360	2.100	2.250	2.232	138,000
2025-02-24	2.230	2.360	2.230	2.360	2.341	106,000
2025-02-21	2.360	2.360	2.110	2.230	2.212	120,000
2025-02-20	2.410	2.550	2.350	2.360	2.341	188,000
2025-02-19	2.250	2.470	2.250	2.400	2.380	130,000
2025-02-18	2.080	2.250	2.080	2.210	2.192	124,000
2025-02-17	2.030	2.150	2.030	2.080	2.063	108,000
2025-02-14	2.100	2.160	1.900	2.050	2.033	268,000
2025-02-13	2.220	2.230	1.800	2.100	2.083	1,300,000
2025-02-12	2.210	2.270	2.200	2.220	2.202	142,000
2025-02-11	2.210	2.300	2.210	2.230	2.212	186,000
2025-02-10	2.440	2.440	2.210	2.220	2.202	362,000

← NewerPage 7 of 21 · 1,229 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.