China Ruyi Holdings Limited (0136.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.020 | 2.050 | 1.980 | 1.990 | 1.990 | 13,210,674 |
| 02 May 2024 | 1.980 | 2.040 | 1.970 | 1.990 | 1.990 | 14,219,518 |
| 30 Apr 2024 | 1.920 | 1.980 | 1.910 | 1.970 | 1.970 | 53,190,973 |
| 29 Apr 2024 | 1.850 | 1.930 | 1.850 | 1.890 | 1.890 | 25,417,200 |
| 26 Apr 2024 | 1.800 | 1.860 | 1.760 | 1.860 | 1.860 | 30,556,930 |
| 25 Apr 2024 | 1.750 | 1.810 | 1.750 | 1.790 | 1.790 | 20,060,787 |
| 24 Apr 2024 | 1.700 | 1.760 | 1.690 | 1.750 | 1.750 | 26,368,676 |
| 23 Apr 2024 | 1.680 | 1.740 | 1.660 | 1.690 | 1.690 | 29,872,958 |
| 22 Apr 2024 | 1.670 | 1.730 | 1.660 | 1.670 | 1.670 | 31,539,926 |
| 19 Apr 2024 | 1.670 | 1.680 | 1.610 | 1.670 | 1.670 | 34,769,277 |
| 18 Apr 2024 | 1.700 | 1.720 | 1.670 | 1.670 | 1.670 | 17,573,000 |
| 17 Apr 2024 | 1.680 | 1.730 | 1.660 | 1.690 | 1.690 | 23,242,000 |
| 16 Apr 2024 | 1.710 | 1.730 | 1.630 | 1.680 | 1.680 | 66,247,569 |
| 15 Apr 2024 | 1.800 | 1.800 | 1.700 | 1.750 | 1.750 | 46,468,576 |
| 12 Apr 2024 | 1.860 | 1.860 | 1.750 | 1.830 | 1.830 | 28,150,852 |
| 11 Apr 2024 | 1.860 | 1.890 | 1.710 | 1.850 | 1.850 | 77,625,460 |
| 10 Apr 2024 | 1.960 | 1.990 | 1.860 | 1.870 | 1.870 | 26,132,000 |
| 09 Apr 2024 | 1.950 | 1.980 | 1.900 | 1.970 | 1.970 | 17,757,246 |
| 08 Apr 2024 | 1.950 | 2.010 | 1.920 | 1.950 | 1.950 | 42,498,800 |
| 05 Apr 2024 | 1.920 | 1.970 | 1.860 | 1.930 | 1.930 | 9,085,634 |
| 03 Apr 2024 | 1.900 | 1.940 | 1.860 | 1.910 | 1.910 | 24,720,000 |
| 02 Apr 2024 | 1.990 | 2.000 | 1.870 | 1.900 | 1.900 | 47,548,307 |
| 28 Mar 2024 | 1.920 | 2.020 | 1.910 | 1.990 | 1.990 | 46,002,128 |
| 27 Mar 2024 | 2.010 | 2.040 | 1.920 | 1.950 | 1.950 | 43,568,000 |
| 26 Mar 2024 | 2.040 | 2.080 | 1.970 | 1.990 | 1.990 | 43,500,400 |
| 25 Mar 2024 | 2.140 | 2.200 | 1.980 | 2.040 | 2.040 | 110,352,058 |
| 22 Mar 2024 | 1.800 | 2.110 | 1.790 | 2.110 | 2.110 | 288,408,225 |
| 21 Mar 2024 | 1.760 | 1.820 | 1.740 | 1.770 | 1.770 | 39,803,600 |
| 20 Mar 2024 | 1.700 | 1.760 | 1.700 | 1.740 | 1.740 | 21,700,844 |
| 19 Mar 2024 | 1.710 | 1.730 | 1.670 | 1.680 | 1.680 | 27,079,979 |
| 18 Mar 2024 | 1.610 | 1.780 | 1.610 | 1.730 | 1.730 | 85,103,596 |
| 15 Mar 2024 | 1.560 | 1.620 | 1.540 | 1.590 | 1.590 | 30,849,606 |
| 14 Mar 2024 | 1.610 | 1.630 | 1.540 | 1.560 | 1.560 | 16,634,600 |
| 13 Mar 2024 | 1.590 | 1.610 | 1.530 | 1.610 | 1.610 | 32,713,992 |
| 12 Mar 2024 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 25,826,000 |
| 11 Mar 2024 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 15,039,550 |
| 08 Mar 2024 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 15,096,652 |
| 07 Mar 2024 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 15,706,742 |
| 06 Mar 2024 | 1.510 | 1.580 | 1.510 | 1.550 | 1.550 | 16,375,129 |
| 05 Mar 2024 | 1.580 | 1.590 | 1.520 | 1.530 | 1.530 | 16,736,188 |
| 04 Mar 2024 | 1.550 | 1.630 | 1.540 | 1.600 | 1.600 | 25,446,000 |
| 01 Mar 2024 | 1.520 | 1.570 | 1.520 | 1.550 | 1.550 | 9,118,435 |
| 29 Feb 2024 | 1.550 | 1.590 | 1.530 | 1.540 | 1.540 | 41,692,144 |
| 28 Feb 2024 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 22,494,692 |
| 27 Feb 2024 | 1.510 | 1.550 | 1.490 | 1.540 | 1.540 | 22,304,420 |
| 26 Feb 2024 | 1.610 | 1.610 | 1.520 | 1.530 | 1.530 | 42,074,695 |
| 23 Feb 2024 | 1.640 | 1.670 | 1.600 | 1.610 | 1.610 | 37,316,742 |
| 22 Feb 2024 | 1.610 | 1.660 | 1.600 | 1.640 | 1.640 | 24,047,200 |
| 21 Feb 2024 | 1.580 | 1.670 | 1.550 | 1.640 | 1.640 | 28,676,605 |
| 20 Feb 2024 | 1.650 | 1.650 | 1.560 | 1.590 | 1.590 | 35,644,000 |
| 19 Feb 2024 | 1.750 | 1.770 | 1.620 | 1.650 | 1.650 | 38,884,491 |
| 16 Feb 2024 | 1.720 | 1.760 | 1.680 | 1.750 | 1.750 | 15,673,256 |
| 15 Feb 2024 | 1.760 | 1.760 | 1.720 | 1.740 | 1.740 | 8,342,659 |
| 14 Feb 2024 | 1.730 | 1.770 | 1.700 | 1.750 | 1.750 | 16,017,821 |
| 09 Feb 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 08 Feb 2024 | 1.580 | 1.720 | 1.570 | 1.690 | 1.690 | 41,394,896 |
| 07 Feb 2024 | 1.600 | 1.650 | 1.550 | 1.580 | 1.580 | 20,767,900 |
| 06 Feb 2024 | 1.580 | 1.610 | 1.510 | 1.600 | 1.600 | 28,914,000 |
| 05 Feb 2024 | 1.550 | 1.620 | 1.550 | 1.560 | 1.560 | 32,285,190 |
| 02 Feb 2024 | 1.490 | 1.620 | 1.490 | 1.580 | 1.580 | 74,835,920 |
| 01 Feb 2024 | 1.310 | 1.510 | 1.290 | 1.490 | 1.490 | 65,636,000 |
| 31 Jan 2024 | 1.380 | 1.400 | 1.300 | 1.310 | 1.310 | 43,174,100 |
| 30 Jan 2024 | 1.410 | 1.430 | 1.310 | 1.390 | 1.390 | 52,500,355 |
| 29 Jan 2024 | 1.510 | 1.560 | 1.390 | 1.430 | 1.430 | 58,508,486 |
| 26 Jan 2024 | 1.610 | 1.620 | 1.480 | 1.510 | 1.510 | 51,691,560 |
| 25 Jan 2024 | 1.610 | 1.640 | 1.590 | 1.600 | 1.600 | 21,452,685 |
| 24 Jan 2024 | 1.660 | 1.670 | 1.590 | 1.630 | 1.630 | 23,889,865 |
| 23 Jan 2024 | 1.590 | 1.670 | 1.590 | 1.650 | 1.650 | 46,890,052 |
| 22 Jan 2024 | 1.620 | 1.640 | 1.580 | 1.590 | 1.590 | 20,669,771 |
| 19 Jan 2024 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 11,794,635 |
| 18 Jan 2024 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 22,440,000 |
| 17 Jan 2024 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 20,369,083 |
| 16 Jan 2024 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 11,427,600 |
| 15 Jan 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
| 12 Jan 2024 | 1.670 | 1.740 | 1.670 | 1.680 | 1.680 | 6,145,835 |
| 11 Jan 2024 | 1.670 | 1.720 | 1.670 | 1.680 | 1.680 | 18,302,000 |
| 10 Jan 2024 | 1.650 | 1.680 | 1.620 | 1.670 | 1.670 | 17,629,956 |
| 09 Jan 2024 | 1.620 | 1.680 | 1.610 | 1.650 | 1.650 | 32,340,886 |
| 08 Jan 2024 | 1.640 | 1.640 | 1.580 | 1.610 | 1.610 | 16,486,160 |
| 05 Jan 2024 | 1.630 | 1.710 | 1.610 | 1.630 | 1.630 | 19,204,000 |
| 04 Jan 2024 | 1.680 | 1.680 | 1.630 | 1.650 | 1.650 | 11,336,000 |
| 03 Jan 2024 | 1.680 | 1.710 | 1.660 | 1.680 | 1.680 | 20,257,174 |
| 02 Jan 2024 | 1.730 | 1.730 | 1.680 | 1.690 | 1.690 | 18,508,232 |
| 29 Dec 2023 | 1.720 | 1.740 | 1.690 | 1.730 | 1.730 | 15,365,335 |
| 28 Dec 2023 | 1.640 | 1.720 | 1.630 | 1.720 | 1.720 | 20,065,356 |
| 27 Dec 2023 | 1.670 | 1.750 | 1.660 | 1.670 | 1.670 | 23,348,698 |
| 22 Dec 2023 | 1.790 | 1.800 | 1.600 | 1.670 | 1.670 | 56,350,000 |
| 21 Dec 2023 | 1.800 | 1.820 | 1.770 | 1.790 | 1.790 | 18,291,262 |
| 20 Dec 2023 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 9,987,950 |
| 19 Dec 2023 | 1.810 | 1.850 | 1.780 | 1.810 | 1.810 | 26,092,200 |
| 18 Dec 2023 | 1.880 | 1.920 | 1.800 | 1.810 | 1.810 | 28,970,695 |
| 15 Dec 2023 | 1.780 | 1.880 | 1.780 | 1.880 | 1.880 | 76,491,049 |
| 14 Dec 2023 | 1.800 | 1.840 | 1.770 | 1.780 | 1.780 | 25,811,200 |
| 13 Dec 2023 | 1.940 | 1.950 | 1.780 | 1.790 | 1.790 | 56,904,000 |
| 12 Dec 2023 | 1.890 | 1.960 | 1.870 | 1.900 | 1.900 | 50,821,400 |
| 11 Dec 2023 | 1.840 | 1.910 | 1.800 | 1.880 | 1.880 | 41,999,483 |
| 08 Dec 2023 | 1.860 | 1.930 | 1.830 | 1.840 | 1.840 | 67,186,564 |
| 07 Dec 2023 | 1.880 | 1.940 | 1.800 | 1.850 | 1.850 | 60,029,834 |
| 06 Dec 2023 | 1.770 | 1.940 | 1.750 | 1.860 | 1.860 | 108,697,631 |
| 05 Dec 2023 | 1.770 | 1.800 | 1.760 | 1.770 | 1.770 | 12,364,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.