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