Ruifeng Power Group Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.520	12.520	12.500	12.520	12.520	402,000
2026-10-20	12.480	12.520	12.480	12.510	12.510	406,000
2026-10-16	12.520	12.520	12.470	12.480	12.480	404,000
2026-10-15	12.520	12.550	12.520	12.540	12.540	402,000
2026-10-14	12.500	12.550	12.500	12.520	12.520	404,000
2026-10-13	12.300	12.500	12.280	12.500	12.500	402,000
2026-10-12	12.530	12.560	12.310	12.310	12.310	402,000
2026-10-09	12.650	12.680	12.100	12.520	12.520	314,000
2026-10-08	12.620	12.650	12.620	12.640	12.640	306,000
2026-10-07	12.600	12.650	12.580	12.580	12.580	300,000
2026-10-06	12.580	12.600	12.580	12.590	12.590	302,000
2026-10-05	12.500	12.530	12.300	12.520	12.520	324,000
2026-10-02	12.450	12.490	12.450	12.470	12.470	302,000
2026-09-30	12.530	12.530	12.480	12.490	12.490	402,000
2026-09-29	12.580	12.590	12.540	12.540	12.540	400,000
2026-09-28	12.560	12.610	12.560	12.580	12.580	402,000
2026-09-25	12.550	12.600	12.230	12.550	12.550	408,000
2026-09-24	12.720	12.720	12.330	12.510	12.510	402,000
2026-09-23	12.690	12.690	12.470	12.640	12.640	404,000
2026-09-22	12.680	12.710	12.630	12.660	12.660	404,000
2026-09-21	12.700	12.800	12.540	12.650	12.650	410,000
2026-09-18	12.130	12.700	11.990	12.700	12.700	528,000
2026-09-17	12.160	12.180	11.960	12.100	12.100	414,000
2026-09-16	12.180	12.180	12.050	12.140	12.140	400,000
2026-09-15	12.180	12.190	12.060	12.160	12.160	402,000
2026-09-14	12.210	12.210	12.170	12.200	12.200	464,000
2026-09-11	12.130	12.200	12.040	12.200	12.200	410,000
2026-09-10	12.170	12.170	12.100	12.100	12.100	506,000
2026-09-09	12.200	12.280	12.150	12.150	12.150	406,000
2026-09-08	12.140	12.140	12.130	12.140	12.140	402,000
2026-09-07	11.880	12.370	11.720	12.130	12.130	576,000
2026-09-04	11.900	11.920	11.460	11.850	11.850	424,000
2026-09-03	12.080	12.100	11.340	11.870	11.870	544,000
2026-09-02	12.700	12.700	11.600	12.000	12.000	432,000
2026-09-01	12.660	12.680	12.000	12.660	12.660	326,000
2026-08-31	12.720	12.720	12.600	12.620	12.620	374,000
2026-08-28	12.880	13.000	12.400	12.690	12.690	510,000
2026-08-27	12.380	12.840	12.380	12.840	12.840	682,000
2026-08-26	12.280	12.350	12.270	12.350	12.350	508,000
2026-08-25	12.170	12.230	11.930	12.230	12.230	552,000
2026-08-24	12.020	12.200	12.020	12.170	12.170	476,000
2026-08-21	11.720	11.990	11.700	11.990	11.990	420,000
2026-08-20	11.580	11.700	11.540	11.690	11.690	476,000
2026-08-19	11.920	11.920	11.620	11.620	11.620	406,000
2026-08-18	11.930	11.990	11.890	11.930	11.930	306,000
2026-08-17	11.970	12.000	11.880	11.880	11.880	360,000
2026-08-14	11.950	11.980	11.930	11.940	11.940	354,000
2026-08-13	12.000	12.020	11.880	11.880	11.880	358,000
2026-08-12	11.900	12.000	11.880	11.960	11.960	370,000
2026-08-11	11.850	11.860	11.730	11.860	11.860	356,000
2026-08-10	11.700	11.720	11.340	11.670	11.670	320,000
2026-08-07	11.520	11.580	11.460	11.470	11.470	414,000
2026-08-06	11.500	11.650	11.200	11.200	11.200	544,000
2026-08-05	12.050	12.100	11.000	11.250	11.250	514,000
2026-08-04	12.100	12.660	11.710	11.710	11.710	644,000
2026-08-03	11.450	12.390	11.300	11.900	11.900	1,636,000
2026-07-31	11.920	12.300	11.200	11.320	11.320	550,000
2026-07-30	12.150	12.480	10.800	11.920	11.920	856,000
2026-07-29	12.200	12.250	12.150	12.170	12.170	536,000
2026-07-28	12.050	12.210	12.050	12.200	12.200	2,740,000

Page 1 of 2 · 64 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.