7,587.75

+66.82

+0.89%

52,215.02

-16.87

-0.03%

25,390.64

+324.76

+1.30%

2,832.44

+11.07

+0.39%

4.9980

+0.0150

+0.30%

18.72

-0.74

-3.81%

4,024.00

-6.20

-0.15%

73,493.97

+363.96

+0.50%

Crude Oil Dec 26

87.45

+1.41

+1.64%

US Private Equity

10,824.53

0.00

0.00%

HKSE - Delayed Quote HKD

Ruifeng Green Energy AI Computing Holdings Limited (0527.HK)

0.620 +0.010 (+1.64%)

At close: 3:58:46 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 11, 2026	0.625	0.635	0.605	0.620	0.620	1,008,000
Nov 10, 2026	0.600	0.620	0.595	0.610	0.610	390,400
Nov 9, 2026	0.590	0.630	0.585	0.595	0.595	2,376,000
Nov 6, 2026	0.580	0.600	0.580	0.585	0.585	504,000
Nov 5, 2026	0.590	0.595	0.585	0.585	0.585	1,344,000
Nov 4, 2026	0.580	0.605	0.580	0.585	0.585	1,176,000
Nov 3, 2026	0.595	0.600	0.580	0.590	0.590	1,704,000
Nov 2, 2026	0.620	0.620	0.575	0.595	0.595	2,364,000
Oct 30, 2026	0.630	0.635	0.585	0.615	0.615	5,868,000
Oct 29, 2026	0.650	0.650	0.620	0.635	0.635	1,236,000
Oct 28, 2026	0.680	0.690	0.620	0.655	0.655	1,068,000
Oct 27, 2026	0.650	0.655	0.640	0.650	0.650	444,000
Oct 26, 2026	0.700	0.700	0.650	0.650	0.650	2,592,000
Oct 23, 2026	0.695	0.695	0.670	0.685	0.685	2,070,400
Oct 22, 2026	0.690	0.705	0.690	0.695	0.695	636,000
Oct 21, 2026	0.740	0.740	0.690	0.710	0.710	108,000
Oct 20, 2026	0.690	0.725	0.685	0.695	0.695	900,000
Oct 16, 2026	0.775	0.790	0.680	0.680	0.680	2,460,000
Oct 15, 2026	0.700	0.720	0.670	0.720	0.720	1,548,000
Oct 14, 2026	0.755	0.760	0.700	0.700	0.700	2,697,600
Oct 13, 2026	0.735	0.750	0.710	0.730	0.730	3,425,600
Oct 12, 2026	0.740	0.775	0.715	0.715	0.715	2,160,000
Oct 9, 2026	0.750	0.775	0.740	0.775	0.775	564,000
Oct 8, 2026	0.720	0.770	0.710	0.750	0.750	4,106,000
Oct 7, 2026	0.770	0.815	0.550	0.775	0.775	22,608,000
Oct 6, 2026	0.760	0.790	0.760	0.780	0.780	1,070,400
Oct 5, 2026	0.805	0.805	0.750	0.750	0.750	1,872,000
Oct 2, 2026	0.785	0.820	0.760	0.780	0.780	864,000
Sep 30, 2026	0.790	0.790	0.765	0.785	0.785	636,000
Sep 29, 2026	0.790	0.820	0.775	0.780	0.780	1,128,000
Sep 28, 2026	0.780	0.790	0.770	0.780	0.780	696,000
Sep 25, 2026	0.780	0.805	0.780	0.800	0.800	384,000
Sep 24, 2026	0.760	0.800	0.760	0.800	0.800	1,848,000
Sep 23, 2026	0.805	0.805	0.750	0.785	0.785	6,024,000
Sep 22, 2026	0.800	0.810	0.790	0.800	0.800	1,524,000
Sep 21, 2026	0.815	0.820	0.795	0.800	0.800	1,708,000
Sep 18, 2026	0.800	0.820	0.775	0.800	0.800	3,348,000
Sep 17, 2026	0.800	0.815	0.775	0.795	0.795	2,623,200
Sep 16, 2026	0.810	0.820	0.795	0.820	0.820	2,148,000
Sep 15, 2026	0.830	0.840	0.815	0.825	0.825	1,177,600
Sep 14, 2026	0.830	0.835	0.815	0.825	0.825	2,966,400
Sep 11, 2026	0.820	0.830	0.820	0.830	0.830	1,254,400
Sep 10, 2026	0.825	0.835	0.820	0.830	0.830	1,824,000
Sep 9, 2026	0.805	0.825	0.800	0.825	0.825	3,804,000
Sep 8, 2026	0.790	0.815	0.790	0.805	0.805	3,397,600
Sep 7, 2026	0.800	0.810	0.790	0.810	0.810	2,856,000
Sep 4, 2026	0.800	0.820	0.790	0.815	0.815	8,460,000
Sep 3, 2026	0.785	0.800	0.775	0.800	0.800	2,469,600
Sep 2, 2026	0.760	0.790	0.760	0.785	0.785	4,068,000
Sep 1, 2026	0.760	0.770	0.750	0.760	0.760	2,556,000
Aug 31, 2026	0.770	0.770	0.755	0.760	0.760	924,000
Aug 28, 2026	0.785	0.785	0.760	0.770	0.770	779,200
Aug 27, 2026	0.770	0.775	0.760	0.765	0.765	3,468,000
Aug 26, 2026	0.770	0.775	0.760	0.765	0.765	2,028,000
Aug 25, 2026	0.790	0.790	0.745	0.770	0.770	4,236,000
Aug 24, 2026	0.780	0.780	0.760	0.760	0.760	4,528,000
Aug 21, 2026	0.790	0.790	0.755	0.775	0.775	2,988,000
Aug 20, 2026	0.775	0.790	0.725	0.790	0.790	4,236,000
Aug 19, 2026	0.775	0.800	0.760	0.775	0.775	3,876,000
Aug 18, 2026	0.750	0.800	0.750	0.780	0.780	4,092,000
Aug 17, 2026	0.760	0.770	0.725	0.770	0.770	10,490,400
Aug 14, 2026	0.765	0.790	0.750	0.760	0.760	11,112,000
Aug 13, 2026	0.775	0.775	0.750	0.765	0.765	9,240,000
Aug 12, 2026	0.780	0.785	0.750	0.775	0.775	10,877,600
Aug 11, 2026	0.750	0.790	0.750	0.770	0.770	16,412,400
Aug 10, 2026	0.700	0.745	0.695	0.725	0.725	13,092,800
Aug 7, 2026	0.625	0.715	0.620	0.690	0.690	11,457,600
Aug 6, 2026	0.600	0.630	0.600	0.620	0.620	4,500,000
Aug 5, 2026	0.610	0.610	0.600	0.610	0.610	1,488,000
Aug 4, 2026	0.615	0.615	0.610	0.610	0.610	792,000
Aug 3, 2026	0.600	0.630	0.600	0.615	0.615	2,136,000
Jul 31, 2026	0.600	0.610	0.600	0.610	0.610	444,000
Jul 30, 2026	0.590	0.600	0.580	0.600	0.600	2,784,000
Jul 29, 2026	0.590	0.610	0.580	0.610	0.610	3,600,000
Jul 28, 2026	0.600	0.610	0.580	0.610	0.610	2,136,000
Jul 27, 2026	0.620	0.620	0.610	0.610	0.610	552,000
Jul 24, 2026	0.630	0.630	0.610	0.620	0.620	744,000
Jul 23, 2026	0.630	0.630	0.610	0.630	0.630	756,000
Jul 22, 2026	0.640	0.660	0.620	0.630	0.630	480,000
Jul 21, 2026	0.630	0.630	0.630	0.630	0.630	84,000
Jul 20, 2026	0.650	0.680	0.630	0.630	0.630	1,404,000
Jul 17, 2026	0.650	0.650	0.640	0.650	0.650	156,000
Jul 16, 2026	0.630	0.650	0.630	0.650	0.650	264,000
Jul 15, 2026	0.650	0.660	0.610	0.650	0.650	1,692,000
Jul 14, 2026	0.610	0.650	0.610	0.650	0.650	840,000
Jul 13, 2026	0.610	0.660	0.610	0.630	0.630	2,136,000
Jul 10, 2026	0.630	0.660	0.600	0.610	0.610	2,238,000
Jul 9, 2026	0.610	0.630	0.520	0.630	0.630	1,824,000
Jul 8, 2026	0.620	0.620	0.620	0.620	0.620	-
Jul 7, 2026	0.620	0.620	0.600	0.620	0.620	1,416,000
Jul 6, 2026	0.630	0.630	0.620	0.620	0.620	86,400
Jul 3, 2026	0.630	0.630	0.620	0.630	0.630	1,536,000
Jul 2, 2026	0.620	0.640	0.620	0.640	0.640	156,000
Jun 30, 2026	0.630	0.650	0.620	0.630	0.630	360,000
Jun 29, 2026	0.630	0.640	0.590	0.630	0.630	6,792,000
Jun 26, 2026	0.620	0.640	0.610	0.630	0.630	2,472,000
Jun 25, 2026	0.610	0.640	0.600	0.640	0.640	2,137,600
Jun 24, 2026	0.640	0.640	0.610	0.610	0.610	432,000
Jun 23, 2026	0.640	0.650	0.640	0.650	0.650	372,000
Jun 22, 2026	0.630	0.650	0.620	0.640	0.640	348,000
Jun 18, 2026	0.630	0.630	0.620	0.630	0.630	420,000
Jun 17, 2026	0.630	0.630	0.620	0.630	0.630	456,000
Jun 16, 2026	0.630	0.680	0.630	0.630	0.630	504,000
Jun 15, 2026	0.630	0.640	0.630	0.640	0.640	96,000
Jun 12, 2026	0.650	0.670	0.640	0.640	0.640	1,452,000
Jun 11, 2026	0.620	0.650	0.620	0.650	0.650	1,884,000
Jun 10, 2026	0.620	0.650	0.600	0.650	0.650	1,344,000
Jun 9, 2026	0.600	0.660	0.560	0.650	0.650	4,356,000
Jun 8, 2026	0.650	0.650	0.590	0.600	0.600	9,096,000
Jun 5, 2026	0.690	0.690	0.650	0.650	0.650	6,012,000
Jun 4, 2026	0.730	0.730	0.700	0.710	0.710	2,484,000
Jun 3, 2026	0.690	0.740	0.690	0.730	0.730	2,592,000
Jun 2, 2026	0.660	0.710	0.660	0.690	0.690	3,780,000
Jun 1, 2026	0.690	0.700	0.680	0.680	0.680	1,848,000
May 29, 2026	0.740	0.750	0.700	0.700	0.700	3,540,000
May 28, 2026	0.760	0.760	0.690	0.720	0.720	3,756,000
May 27, 2026	0.760	0.850	0.710	0.760	0.760	42,559,200
May 26, 2026	0.690	0.690	0.690	0.690	0.690	-
May 22, 2026	0.650	0.690	0.640	0.690	0.690	7,692,000
May 21, 2026	0.600	0.650	0.600	0.650	0.650	4,552,000
May 20, 2026	0.580	0.600	0.580	0.600	0.600	732,000
May 19, 2026	0.570	0.580	0.570	0.580	0.580	437,600
May 18, 2026	0.610	0.610	0.560	0.570	0.570	6,048,000
May 15, 2026	0.590	0.610	0.590	0.610	0.610	168,000
May 14, 2026	0.580	0.630	0.570	0.590	0.590	1,332,000
May 13, 2026	0.580	0.620	0.570	0.580	0.580	1,860,000
May 12, 2026	0.580	0.600	0.560	0.580	0.580	3,168,000
May 11, 2026	0.600	0.600	0.580	0.580	0.580	2,808,000
May 8, 2026	0.620	0.620	0.600	0.600	0.600	1,812,000
May 7, 2026	0.640	0.640	0.600	0.620	0.620	4,344,000
May 6, 2026	0.620	0.630	0.610	0.630	0.630	2,099,200
May 5, 2026	0.630	0.630	0.610	0.620	0.620	624,000
May 4, 2026	0.640	0.670	0.630	0.640	0.640	4,236,000
Apr 30, 2026	0.640	0.650	0.630	0.630	0.630	2,016,000
Apr 29, 2026	0.650	0.660	0.640	0.640	0.640	2,690,400
Apr 28, 2026	0.690	0.720	0.660	0.660	0.660	888,000
Apr 27, 2026	0.660	0.690	0.660	0.660	0.660	2,808,000
Apr 24, 2026	0.640	0.680	0.640	0.660	0.660	960,000
Apr 23, 2026	0.680	0.680	0.630	0.630	0.630	2,928,000
Apr 22, 2026	0.620	0.750	0.590	0.680	0.680	7,812,800
Apr 21, 2026	0.650	0.660	0.610	0.610	0.610	2,028,000
Apr 20, 2026	0.670	0.680	0.630	0.650	0.650	3,372,000
Apr 17, 2026	0.650	0.670	0.640	0.670	0.670	1,140,000
Apr 16, 2026	0.670	0.670	0.650	0.650	0.650	3,120,000
Apr 15, 2026	0.680	0.680	0.650	0.670	0.670	2,388,000
Apr 14, 2026	0.680	0.680	0.670	0.670	0.670	1,176,000
Apr 13, 2026	0.680	0.690	0.680	0.680	0.680	3,216,000
Apr 10, 2026	0.690	0.690	0.670	0.680	0.680	1,032,000
Apr 9, 2026	0.670	0.690	0.660	0.690	0.690	4,740,000
Apr 8, 2026	0.670	0.680	0.670	0.670	0.670	5,508,000
Apr 2, 2026	0.680	0.680	0.650	0.670	0.670	4,836,000
Apr 1, 2026	0.670	0.690	0.670	0.670	0.670	996,000
Mar 31, 2026	0.670	0.700	0.670	0.670	0.670	4,500,000
Mar 30, 2026	0.680	0.690	0.670	0.680	0.680	6,384,000
Mar 27, 2026	0.670	0.690	0.670	0.670	0.670	1,764,000
Mar 26, 2026	0.670	0.690	0.670	0.670	0.670	588,000
Mar 25, 2026	0.680	0.700	0.670	0.670	0.670	3,216,000
Mar 24, 2026	0.670	0.690	0.670	0.690	0.690	384,000
Mar 23, 2026	0.690	0.690	0.650	0.670	0.670	4,452,000
Mar 20, 2026	0.700	0.700	0.680	0.680	0.680	1,224,000
Mar 19, 2026	0.690	0.690	0.680	0.690	0.690	432,000
Mar 18, 2026	0.690	0.730	0.690	0.700	0.700	1,824,000
Mar 17, 2026	0.700	0.700	0.680	0.690	0.690	1,668,000
Mar 16, 2026	0.700	0.700	0.690	0.690	0.690	3,768,000
Mar 13, 2026	0.700	0.720	0.700	0.720	0.720	448,000
Mar 12, 2026	0.700	0.710	0.690	0.710	0.710	1,800,000
Mar 11, 2026	0.700	0.710	0.690	0.690	0.690	984,000
Mar 10, 2026	0.730	0.750	0.700	0.720	0.720	2,512,000
Mar 9, 2026	0.730	0.750	0.680	0.750	0.750	2,904,000
Mar 6, 2026	0.730	0.750	0.720	0.720	0.720	4,284,000
Mar 5, 2026	0.740	0.800	0.720	0.760	0.760	1,956,000
Mar 4, 2026	0.760	0.770	0.720	0.720	0.720	6,720,000
Mar 3, 2026	0.770	0.800	0.740	0.760	0.760	2,076,000
Mar 2, 2026	0.760	0.770	0.740	0.770	0.770	2,632,000
Feb 27, 2026	0.780	0.790	0.770	0.780	0.780	1,308,000
Feb 26, 2026	0.780	0.790	0.750	0.790	0.790	6,132,000
Feb 25, 2026	0.780	0.800	0.760	0.780	0.780	4,872,000
Feb 24, 2026	0.830	0.840	0.770	0.780	0.780	2,808,000
Feb 23, 2026	0.890	0.900	0.840	0.840	0.840	4,658,400
Feb 20, 2026	0.870	0.950	0.840	0.890	0.890	10,416,000
Feb 16, 2026	0.880	0.880	0.880	0.880	0.880	-
Feb 13, 2026	0.790	0.830	0.750	0.800	0.800	14,032,000
Feb 12, 2026	0.720	0.800	0.700	0.800	0.800	41,501,830
Feb 11, 2026	0.700	0.710	0.670	0.710	0.710	8,512,000
Feb 10, 2026	0.680	0.700	0.630	0.700	0.700	7,120,000
Feb 9, 2026	0.580	0.670	0.580	0.620	0.620	4,008,000
Feb 6, 2026	0.580	0.580	0.570	0.570	0.570	384,000
Feb 5, 2026	0.580	0.580	0.580	0.580	0.580	564,000
Feb 4, 2026	0.590	0.590	0.580	0.590	0.590	492,000
Feb 3, 2026	0.610	0.610	0.590	0.590	0.590	432,000
Feb 2, 2026	0.610	0.630	0.590	0.630	0.630	336,000
Jan 30, 2026	0.630	0.630	0.610	0.630	0.630	1,344,000
Jan 29, 2026	0.670	0.670	0.620	0.650	0.650	1,440,000
Jan 28, 2026	0.640	0.660	0.620	0.640	0.640	2,256,000
Jan 27, 2026	0.620	0.650	0.600	0.640	0.640	1,309,600
Jan 26, 2026	0.630	0.670	0.570	0.600	0.600	2,786,750
Jan 23, 2026	0.610	0.630	0.560	0.630	0.630	3,072,000
Jan 22, 2026	0.640	0.660	0.590	0.640	0.640	3,684,000
Jan 21, 2026	0.620	0.640	0.620	0.640	0.640	780,000
Jan 20, 2026	0.600	0.650	0.570	0.650	0.650	5,726,400
Jan 19, 2026	0.550	0.610	0.540	0.610	0.610	10,872,000
Jan 16, 2026	0.560	0.560	0.540	0.550	0.550	926,000
Jan 15, 2026	0.570	0.570	0.550	0.560	0.560	1,753,000
Jan 14, 2026	0.570	0.590	0.560	0.570	0.570	2,880,000
Jan 13, 2026	0.580	0.580	0.580	0.580	0.580	-
Jan 12, 2026	0.580	0.590	0.580	0.590	0.590	1,504,000
Jan 9, 2026	0.590	0.600	0.580	0.600	0.600	224,000
Jan 8, 2026	0.590	0.600	0.590	0.600	0.600	96,000
Jan 7, 2026	0.600	0.600	0.600	0.600	0.600	36,000
Jan 6, 2026	0.600	0.610	0.580	0.610	0.610	900,000
Jan 5, 2026	0.600	0.610	0.590	0.610	0.610	264,000
Jan 2, 2026	0.610	0.660	0.590	0.600	0.600	1,116,000
Dec 31, 2025	0.610	0.610	0.610	0.610	0.610	-
Dec 30, 2025	0.580	0.630	0.560	0.600	0.600	6,156,800
Dec 29, 2025	0.600	0.600	0.590	0.600	0.600	468,000
Dec 24, 2025	0.600	0.600	0.600	0.600	0.600	-
Dec 23, 2025	0.610	0.620	0.600	0.600	0.600	2,088,000
Dec 22, 2025	0.610	0.630	0.590	0.600	0.600	9,670,352
Dec 19, 2025	0.610	0.620	0.610	0.620	0.620	231,200
Dec 18, 2025	0.610	0.630	0.610	0.620	0.620	288,000
Dec 17, 2025	0.640	0.640	0.610	0.610	0.610	1,284,000
Dec 16, 2025	0.680	0.680	0.630	0.630	0.630	2,409,550
Dec 15, 2025	0.640	0.660	0.610	0.660	0.660	713,600
Dec 12, 2025	0.640	0.700	0.630	0.680	0.680	20,150,400
Dec 11, 2025	0.650	0.670	0.630	0.640	0.640	420,000
Dec 10, 2025	0.650	0.650	0.620	0.630	0.630	540,000
Dec 9, 2025	0.650	0.660	0.630	0.650	0.650	1,044,000
Dec 8, 2025	0.620	0.650	0.620	0.650	0.650	516,000
Dec 5, 2025	0.620	0.640	0.610	0.630	0.630	22,524,000
Dec 4, 2025	0.650	0.650	0.580	0.600	0.600	9,130,970
Dec 3, 2025	0.670	0.670	0.660	0.670	0.670	1,313,600
Dec 2, 2025	0.690	0.690	0.670	0.690	0.690	960,000
Dec 1, 2025	0.720	0.720	0.690	0.700	0.700	576,000
Nov 28, 2025	0.670	0.700	0.670	0.690	0.690	1,200,000
Nov 27, 2025	0.700	0.700	0.670	0.680	0.680	1,908,000
Nov 26, 2025	0.720	0.740	0.690	0.710	0.710	2,652,000
Nov 25, 2025	0.720	0.720	0.700	0.720	0.720	684,000
Nov 24, 2025	0.700	0.790	0.700	0.710	0.710	24,552,000
Nov 21, 2025	0.700	0.710	0.700	0.700	0.700	1,992,000
Nov 20, 2025	0.720	0.720	0.710	0.720	0.720	720,000
Nov 19, 2025	0.740	0.740	0.700	0.720	0.720	5,760,000
Nov 18, 2025	0.760	0.780	0.740	0.740	0.740	622,000
Nov 17, 2025	0.790	0.820	0.740	0.760	0.760	2,808,000
Nov 14, 2025	0.770	0.830	0.740	0.790	0.790	4,392,000
Nov 13, 2025	0.770	0.820	0.760	0.780	0.780	15,340,000
Nov 12, 2025	0.750	0.820	0.740	0.800	0.800	28,478,515
Nov 11, 2025	0.740	0.790	0.720	0.750	0.750	2,752,450

Mobilize your Website

View Site in Mobile | Classic

Share by: