Renrui Human Resources Technology Holdings Limited (6919.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.970 | 5.090 | 4.970 | 5.090 | 5.090 | 4,200 |
| 20 June 2024 | 5.010 | 5.010 | 4.950 | 5.000 | 5.000 | 34,800 |
| 19 June 2024 | 4.980 | 5.040 | 4.980 | 5.020 | 5.020 | 38,500 |
| 18 June 2024 | 4.950 | 5.100 | 4.950 | 5.060 | 5.060 | 26,700 |
| 17 June 2024 | 4.970 | 5.010 | 4.950 | 4.980 | 4.980 | 119,800 |
| 14 June 2024 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 35,600 |
| 14 June 2024 | 0.09 Dividend | |||||
| 13 June 2024 | 4.850 | 4.900 | 4.820 | 4.890 | 4.800 | 43,500 |
| 12 June 2024 | 4.790 | 4.850 | 4.790 | 4.850 | 4.761 | 6,100 |
| 11 June 2024 | 4.790 | 4.790 | 4.790 | 4.790 | 4.702 | 6,000 |
| 07 June 2024 | 4.700 | 4.800 | 4.600 | 4.800 | 4.712 | 117,400 |
| 06 June 2024 | 4.560 | 4.560 | 4.560 | 4.560 | 4.476 | 600 |
| 05 June 2024 | 4.510 | 4.530 | 4.510 | 4.530 | 4.447 | 14,000 |
| 04 June 2024 | 4.550 | 4.550 | 4.500 | 4.500 | 4.417 | 16,500 |
| 03 June 2024 | 4.570 | 4.610 | 4.360 | 4.500 | 4.417 | 83,300 |
| 31 May 2024 | 4.450 | 4.570 | 4.450 | 4.570 | 4.486 | 1,100 |
| 30 May 2024 | 4.370 | 4.570 | 4.370 | 4.550 | 4.466 | 3,700 |
| 29 May 2024 | 4.200 | 4.390 | 4.150 | 4.360 | 4.280 | 2,100 |
| 28 May 2024 | 4.190 | 4.190 | 4.190 | 4.210 | 4.133 | 1,500 |
| 27 May 2024 | 4.190 | 4.190 | 4.190 | 4.190 | 4.113 | - |
| 24 May 2024 | 4.190 | 4.190 | 4.190 | 4.190 | 4.113 | - |
| 23 May 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.123 | - |
| 22 May 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 4.123 | - |
| 21 May 2024 | 3.950 | 4.290 | 3.950 | 4.200 | 4.123 | 10,400 |
| 20 May 2024 | 3.680 | 4.000 | 3.680 | 3.950 | 3.877 | 7,600 |
| 17 May 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 3.848 | - |
| 16 May 2024 | 3.660 | 3.940 | 3.660 | 3.930 | 3.858 | 500 |
| 14 May 2024 | 3.760 | 3.880 | 3.660 | 3.800 | 3.730 | 149,400 |
| 13 May 2024 | 3.650 | 3.850 | 3.650 | 3.760 | 3.691 | 17,400 |
| 10 May 2024 | 3.680 | 4.000 | 3.670 | 3.880 | 3.809 | 37,400 |
| 09 May 2024 | 3.650 | 3.830 | 3.650 | 3.830 | 3.760 | 12,600 |
| 08 May 2024 | 3.660 | 3.660 | 3.650 | 3.650 | 3.583 | 10,200 |
| 07 May 2024 | 3.650 | 3.770 | 3.650 | 3.770 | 3.701 | 60,000 |
| 06 May 2024 | 3.610 | 3.630 | 3.610 | 3.630 | 3.563 | 20,500 |
| 03 May 2024 | 3.650 | 3.770 | 3.630 | 3.610 | 3.544 | 31,000 |
| 02 May 2024 | 3.660 | 3.660 | 3.650 | 3.660 | 3.593 | 13,200 |
| 30 Apr 2024 | 3.600 | 3.650 | 3.600 | 3.650 | 3.583 | 33,800 |
| 29 Apr 2024 | 3.530 | 3.690 | 3.530 | 3.530 | 3.465 | 9,100 |
| 26 Apr 2024 | 3.530 | 3.690 | 3.530 | 3.620 | 3.553 | 12,800 |
| 25 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 24 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 23 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 22 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 19 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 18 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 17 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 16 Apr 2024 | 3.700 | 3.730 | 3.700 | 3.700 | 3.632 | 74,500 |
| 15 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 12 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 11 Apr 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.632 | - |
| 10 Apr 2024 | 3.880 | 3.900 | 3.700 | 3.700 | 3.632 | 11,300 |
| 09 Apr 2024 | 3.820 | 3.870 | 3.510 | 3.870 | 3.799 | 221,200 |
| 08 Apr 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 3.760 | - |
| 05 Apr 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 3.534 | - |
| 03 Apr 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 3.524 | - |
| 02 Apr 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.701 | - |
| 28 Mar 2024 | 3.800 | 3.800 | 3.700 | 3.770 | 3.701 | 24,300 |
| 27 Mar 2024 | 3.840 | 3.840 | 3.810 | 3.800 | 3.730 | 9,100 |
| 26 Mar 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 3.720 | - |
| 25 Mar 2024 | 3.700 | 3.890 | 3.700 | 3.790 | 3.720 | 7,500 |
| 22 Mar 2024 | 3.700 | 3.790 | 3.700 | 3.740 | 3.671 | 39,000 |
| 21 Mar 2024 | 3.690 | 3.800 | 3.690 | 3.790 | 3.720 | 42,100 |
| 20 Mar 2024 | 3.760 | 3.900 | 3.680 | 3.730 | 3.661 | 8,200 |
| 19 Mar 2024 | 3.760 | 3.760 | 3.760 | 3.750 | 3.681 | 1,200 |
| 18 Mar 2024 | 3.680 | 3.760 | 3.680 | 3.680 | 3.612 | 1,400,700 |
| 15 Mar 2024 | 3.640 | 3.680 | 3.470 | 3.680 | 3.612 | 42,600 |
| 14 Mar 2024 | 4.000 | 4.000 | 3.950 | 3.940 | 3.867 | 18,700 |
| 13 Mar 2024 | 4.100 | 4.100 | 4.000 | 4.000 | 3.926 | 24,300 |
| 12 Mar 2024 | 4.190 | 4.450 | 4.050 | 4.130 | 4.054 | 110,100 |
| 11 Mar 2024 | 4.200 | 4.200 | 4.030 | 4.200 | 4.123 | 51,700 |
| 08 Mar 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.613 | - |
| 07 Mar 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.613 | - |
| 06 Mar 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.613 | - |
| 05 Mar 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.613 | - |
| 04 Mar 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.613 | - |
| 01 Mar 2024 | 4.300 | 4.470 | 4.310 | 4.310 | 4.231 | 2,200 |
| 29 Feb 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.398 | - |
| 28 Feb 2024 | 4.360 | 4.590 | 4.360 | 4.480 | 4.398 | 900 |
| 27 Feb 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.613 | - |
| 26 Feb 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 4.682 | - |
| 23 Feb 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 4.682 | - |
| 22 Feb 2024 | 4.790 | 4.790 | 4.770 | 4.770 | 4.682 | 15,800 |
| 21 Feb 2024 | 4.850 | 4.850 | 4.760 | 4.760 | 4.672 | 12,100 |
| 20 Feb 2024 | 4.790 | 4.820 | 4.780 | 4.810 | 4.721 | 70,900 |
| 19 Feb 2024 | 4.790 | 4.790 | 4.790 | 4.790 | 4.702 | 6,000 |
| 16 Feb 2024 | 4.790 | 4.790 | 4.790 | 4.790 | 4.702 | - |
| 15 Feb 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.172 | 900 |
| 14 Feb 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.172 | - |
| 09 Feb 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.172 | - |
| 08 Feb 2024 | 4.180 | 4.250 | 4.230 | 4.250 | 4.172 | 11,900 |
| 07 Feb 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 4.172 | - |
| 06 Feb 2024 | 4.110 | 4.250 | 4.110 | 4.250 | 4.172 | 9,200 |
| 05 Feb 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 4.486 | - |
| 02 Feb 2024 | 4.810 | 4.810 | 4.580 | 4.580 | 4.496 | 13,500 |
| 01 Feb 2024 | 5.000 | 5.000 | 4.820 | 4.820 | 4.731 | 600 |
| 31 Jan 2024 | 4.850 | 5.090 | 4.810 | 5.080 | 4.987 | 500 |
| 30 Jan 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 4.996 | - |
| 29 Jan 2024 | 4.800 | 5.100 | 4.800 | 5.100 | 5.006 | 900 |
| 26 Jan 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.810 | 800 |
| 25 Jan 2024 | 5.000 | 5.000 | 4.800 | 4.970 | 4.879 | 3,800 |
| *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.