HKSE - Delayed Quote
HKD
China Risun Group Limited (1907.HK)
1.535
-0.075
(-4.66%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
1.610
1.605
1.510
1.535
1.535
7,355,000
Nov 2, 2026
1.485
1.700
1.485
1.610
1.610
7,876,000
Oct 30, 2026
1.500
1.590
1.475
1.540
1.540
10,355,000
Oct 29, 2026
1.560
1.590
1.530
1.545
1.545
3,268,000
Oct 28, 2026
1.545
1.590
1.545
1.570
1.570
4,016,000
Oct 27, 2026
1.575
1.575
1.515
1.545
1.545
3,861,000
Oct 26, 2026
1.605
1.615
1.565
1.585
1.585
2,125,000
Oct 23, 2026
1.540
1.615
1.535
1.605
1.605
4,592,000
Oct 22, 2026
1.600
1.600
1.530
1.540
1.540
3,452,140
Oct 21, 2026
1.615
1.615
1.590
1.610
1.610
2,592,000
Oct 20, 2026
1.605
1.620
1.595
1.605
1.605
2,261,000
Oct 16, 2026
1.615
1.620
1.585
1.605
1.605
2,855,000
Oct 15, 2026
1.570
1.600
1.565
1.585
1.585
4,774,000
Oct 14, 2026
1.610
1.630
1.600
1.605
1.605
1,879,000
Oct 13, 2026
1.610
1.615
1.570
1.605
1.605
2,318,000
Oct 12, 2026
1.645
1.670
1.595
1.600
1.600
4,752,978
Oct 9, 2026
1.655
1.680
1.625
1.645
1.645
6,284,000
Oct 8, 2026
1.695
1.730
1.630
1.645
1.645
3,071,000
Oct 7, 2026
1.730
1.760
1.680
1.740
1.740
6,426,000
Oct 6, 2026
1.770
1.770
1.660
1.695
1.695
5,305,000
Oct 5, 2026
1.655
1.710
1.655
1.660
1.660
4,095,000
Oct 2, 2026
1.730
1.730
1.645
1.665
1.665
747,000
Sep 30, 2026
1.630
1.690
1.610
1.665
1.665
6,245,142
Sep 29, 2026
1.630
1.650
1.615
1.620
1.620
4,268,000
Sep 28, 2026
1.605
1.670
1.565
1.650
1.650
9,132,000
Sep 25, 2026
1.585
1.625
1.545
1.615
1.615
3,181,000
Sep 24, 2026
1.645
1.645
1.585
1.600
1.600
9,241,000
Sep 23, 2026
1.715
1.715
1.615
1.620
1.620
10,858,000
Sep 22, 2026
1.760
1.750
1.690
1.700
1.700
10,141,000
Sep 21, 2026
1.770
1.780
1.725
1.750
1.750
12,049,500
Sep 18, 2026
1.780
1.795
1.755
1.775
1.775
11,126,500
Sep 17, 2026
1.825
1.825
1.765
1.795
1.795
4,514,000
Sep 16, 2026
1.760
1.810
1.760
1.800
1.800
6,411,000
Sep 15, 2026
1.790
1.810
1.755
1.765
1.765
10,775,000
Sep 14, 2026
1.860
1.860
1.775
1.800
1.800
13,680,000
Sep 11, 2026
1.930
1.950
1.820
1.860
1.860
19,070,000
Sep 10, 2026
0.0167
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
1.905
2.030
1.905
1.930
1.930
16,611,000
Sep 9, 2026
1.950
2.010
1.925
1.990
1.973
27,782,000
Sep 8, 2026
1.905
1.955
1.900
1.930
1.914
20,807,000
Sep 7, 2026
1.885
1.920
1.875
1.905
1.889
19,930,000
Sep 4, 2026
1.855
1.900
1.845
1.885
1.869
38,011,407
Sep 3, 2026
1.890
1.895
1.830
1.840
1.825
27,261,000
Sep 2, 2026
2.080
2.080
1.885
1.890
1.874
22,043,000
Sep 1, 2026
2.000
2.075
1.990
2.035
2.018
52,922,000
Aug 31, 2026
2.050
2.060
1.985
2.010
1.993
25,815,000
Aug 28, 2026
2.050
2.060
1.990
2.045
2.028
33,690,000
Aug 27, 2026
1.960
2.010
1.905
1.995
1.978
17,219,112
Aug 26, 2026
1.925
1.985
1.900
1.915
1.899
10,062,000
Aug 25, 2026
1.985
2.025
1.960
1.970
1.953
28,403,000
Aug 24, 2026
1.925
2.015
1.925
1.990
1.973
24,955,000
Aug 21, 2026
1.985
2.005
1.950
1.985
1.968
37,540,000
Aug 20, 2026
1.920
1.960
1.905
1.950
1.934
29,978,000
Aug 19, 2026
1.840
1.945
1.835
1.920
1.904
32,005,000
Aug 18, 2026
1.830
1.860
1.815
1.850
1.834
29,208,000
Aug 17, 2026
1.860
1.860
1.820
1.820
1.805
8,667,000
Aug 14, 2026
1.875
1.890
1.840
1.840
1.825
10,669,000
Aug 13, 2026
1.885
1.910
1.850
1.895
1.879
23,297,673
Aug 12, 2026
1.865
1.895
1.810
1.885
1.869
32,762,000
Aug 11, 2026
2.085
2.085
1.845
1.860
1.844
36,566,000
Aug 10, 2026
2.000
2.085
1.975
2.065
2.048
38,461,000
Aug 7, 2026
1.995
1.995
1.935
1.985
1.968
26,955,000
Aug 6, 2026
1.930
1.995
1.915
1.975
1.958
35,686,000
Aug 5, 2026
1.850
1.935
1.845
1.920
1.904
27,885,000
Aug 4, 2026
1.805
1.860
1.805
1.855
1.839
21,193,000
Aug 3, 2026
1.850
1.850
1.780
1.825
1.810
17,051,493
Jul 31, 2026
1.840
1.860
1.830
1.850
1.834
6,406,000
Jul 30, 2026
1.910
1.910
1.830
1.840
1.825
17,662,000
Jul 29, 2026
1.870
1.890
1.850
1.860
1.844
15,656,000
Jul 28, 2026
1.880
1.880
1.830
1.850
1.834
3,450,000
Jul 27, 2026
1.930
1.930
1.840
1.900
1.884
7,600,000
Jul 24, 2026
2.020
2.020
1.930
1.950
1.934
12,146,000
Jul 23, 2026
1.980
2.050
1.940
2.010
1.993
29,529,000
Jul 22, 2026
1.910
2.010
1.910
1.980
1.963
28,993,000
Jul 21, 2026
1.870
1.960
1.860
1.900
1.884
36,599,000
Jul 20, 2026
1.810
1.930
1.800
1.900
1.884
28,951,000
Jul 17, 2026
1.900
1.900
1.780
1.800
1.785
13,030,000
Jul 16, 2026
1.870
1.890
1.840
1.880
1.864
17,143,000
Jul 15, 2026
1.990
1.990
1.850
1.870
1.854
8,694,000
Jul 14, 2026
1.900
2.000
1.870
1.960
1.944
36,182,000
Jul 13, 2026
1.960
1.980
1.810
1.840
1.825
17,109,000
Jul 10, 2026
1.870
1.920
1.840
1.890
1.874
16,875,356
Jul 9, 2026
1.900
1.940
1.880
1.890
1.874
20,428,358
Jul 8, 2026
1.850
1.910
1.850
1.890
1.874
16,696,271
Jul 7, 2026
1.880
1.890
1.810
1.850
1.834
5,725,000
Jul 6, 2026
1.880
1.920
1.830
1.860
1.844
13,625,000
Jul 3, 2026
1.910
1.980
1.880
1.880
1.864
14,179,184
Jul 2, 2026
1.920
2.010
1.920
1.960
1.944
22,015,000
Jun 30, 2026
1.950
1.950
1.850
1.920
1.904
17,842,700
Jun 29, 2026
2.060
2.060
1.920
1.950
1.934
25,048,105
Jun 26, 2026
2.230
2.220
2.030
2.040
2.023
18,710,994
Jun 25, 2026
2.210
2.230
2.140
2.230
2.211
21,213,000
Jun 24, 2026
2.220
2.230
2.150
2.210
2.191
22,221,565
Jun 23, 2026
2.150
2.220
2.110
2.220
2.201
11,221,287
Jun 22, 2026
2.150
2.180
2.060
2.160
2.142
18,197,954
Jun 18, 2026
2.130
2.140
2.050
2.120
2.102
23,086,562
Jun 17, 2026
2.250
2.250
2.110
2.120
2.102
28,415,000
Jun 16, 2026
2.350
2.380
2.260
2.270
2.251
13,357,147
Jun 15, 2026
2.420
2.460
2.370
2.390
2.370
13,594,586
Jun 12, 2026
2.460
2.510
2.430
2.460
2.439
22,240,000
Jun 11, 2026
2.500
2.560
2.420
2.470
2.449
10,703,000
Jun 10, 2026
2.560
2.560
2.470
2.500
2.479
16,652,000
Jun 9, 2026
2.550
2.590
2.470
2.550
2.529
14,705,000
Jun 8, 2026
0.0022
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
2.670
2.680
2.570
2.630
2.608
21,592,000
Jun 5, 2026
2.760
2.800
2.640
2.680
2.655
19,428,000
Jun 4, 2026
2.770
2.770
2.680
2.750
2.725
21,056,000
Jun 3, 2026
2.620
2.810
2.580
2.760
2.735
27,341,000
Jun 2, 2026
2.670
2.690
2.590
2.610
2.586
15,057,000
Jun 1, 2026
2.570
2.690
2.540
2.660
2.636
41,107,519
May 29, 2026
2.510
2.570
2.510
2.520
2.497
14,559,826
May 28, 2026
2.590
2.610
2.530
2.550
2.527
13,842,001
May 27, 2026
2.620
2.620
2.550
2.600
2.576
8,064,000
May 26, 2026
2.630
2.650
2.490
2.630
2.606
32,411,002
May 22, 2026
2.690
2.680
2.630
2.660
2.636
9,002,074
May 21, 2026
2.720
2.720
2.620
2.650
2.626
10,557,097
May 20, 2026
2.800
2.830
2.700
2.700
2.675
15,973,000
May 19, 2026
2.850
2.850
2.730
2.790
2.764
14,342,000
May 18, 2026
2.780
2.830
2.720
2.820
2.794
29,348,000
May 15, 2026
2.680
2.800
2.630
2.780
2.754
31,101,000
May 14, 2026
2.790
2.790
2.640
2.680
2.655
13,359,000
May 13, 2026
2.750
2.780
2.690
2.750
2.725
20,909,000
May 12, 2026
2.650
2.810
2.650
2.760
2.735
16,020,000
May 11, 2026
2.760
2.760
2.640
2.670
2.645
14,291,000
May 8, 2026
2.720
2.730
2.650
2.680
2.655
8,353,000
May 7, 2026
2.820
2.820
2.630
2.690
2.665
27,292,000
May 6, 2026
3.050
3.080
2.800
2.800
2.774
31,230,000
May 5, 2026
3.150
3.150
3.020
3.050
3.022
6,814,000
May 4, 2026
3.050
3.120
2.920
3.070
3.042
14,650,000
Apr 30, 2026
3.400
3.400
2.970
3.050
3.022
50,767,000
Apr 29, 2026
3.480
3.540
3.420
3.430
3.398
44,731,334
Apr 28, 2026
3.320
3.530
3.170
3.480
3.448
68,743,000
Apr 27, 2026
3.290
3.320
3.190
3.230
3.200
54,399,000
Apr 24, 2026
3.170
3.300
3.140
3.290
3.260
79,588,000
Apr 23, 2026
3.060
3.230
3.060
3.170
3.141
65,930,000
Apr 22, 2026
3.010
3.080
2.980
3.070
3.042
36,265,000
Apr 21, 2026
2.980
3.020
2.890
3.000
2.972
25,265,000
Apr 20, 2026
3.140
3.140
2.970
2.980
2.953
14,593,000
Apr 17, 2026
3.060
3.150
3.020
3.140
3.111
15,131,000
Apr 16, 2026
3.070
3.120
3.010
3.060
3.032
30,658,000
Apr 15, 2026
3.150
3.160
3.000
3.110
3.081
22,298,000
Apr 14, 2026
3.160
3.230
3.070
3.190
3.161
38,581,666
Apr 13, 2026
3.460
3.510
3.170
3.210
3.180
33,249,000
Apr 10, 2026
3.280
3.480
3.230
3.410
3.379
57,699,000
Apr 9, 2026
3.130
3.310
3.020
3.300
3.270
44,756,000
Apr 8, 2026
2.950
3.100
2.800
3.080
3.052
45,058,000
Apr 2, 2026
3.040
3.190
3.040
3.120
3.091
41,100,000
Apr 1, 2026
3.120
3.150
2.960
3.040
3.012
82,897,000
Mar 31, 2026
3.390
3.390
3.080
3.190
3.161
75,996,500
Mar 30, 2026
3.600
3.640
3.350
3.390
3.359
47,856,000
Mar 27, 2026
3.500
3.570
3.360
3.440
3.408
30,487,028
Mar 26, 2026
3.400
3.520
3.350
3.440
3.408
27,066,000
Mar 25, 2026
3.310
3.440
3.230
3.400
3.369
72,899,000
Mar 24, 2026
3.600
3.770
3.420
3.540
3.507
82,382,972
Mar 23, 2026
3.520
3.780
3.500
3.710
3.676
107,280,800
Mar 20, 2026
3.610
3.680
3.390
3.500
3.468
98,255,349
Mar 19, 2026
4.000
4.240
3.740
3.870
3.834
196,911,495
Mar 18, 2026
3.750
3.830
3.450
3.640
3.606
89,623,000
Mar 17, 2026
3.690
3.870
3.420
3.590
3.557
135,621,542
Mar 16, 2026
3.690
3.950
3.540
3.760
3.725
154,309,069
Mar 13, 2026
3.710
3.980
3.490
3.600
3.567
319,806,081
Mar 12, 2026
3.010
3.550
2.790
3.290
3.260
458,842,660
Mar 11, 2026
2.810
2.990
2.680
2.840
2.814
79,654,101
Mar 10, 2026
2.550
2.850
2.540
2.810
2.784
32,779,000
Mar 9, 2026
2.800
2.940
2.590
2.670
2.645
112,311,000
Mar 6, 2026
2.490
2.610
2.430
2.570
2.546
13,744,263
Mar 5, 2026
2.500
2.540
2.480
2.500
2.477
10,642,000
Mar 4, 2026
2.660
2.680
2.470
2.490
2.467
9,747,000
Mar 3, 2026
2.910
2.960
2.610
2.640
2.616
15,651,000
Mar 2, 2026
2.640
2.790
2.600
2.770
2.744
29,834,000
Feb 27, 2026
2.480
2.530
2.460
2.530
2.507
12,245,804
Feb 26, 2026
2.600
2.630
2.470
2.490
2.467
7,623,196
Feb 25, 2026
2.560
2.640
2.560
2.600
2.576
15,797,000
Feb 24, 2026
2.510
2.570
2.510
2.550
2.527
10,049,000
Feb 23, 2026
2.490
2.570
2.480
2.560
2.536
8,026,000
Feb 20, 2026
2.520
2.520
2.430
2.500
2.477
7,056,000
Feb 16, 2026
2.520
2.520
2.520
2.520
2.497
-
Feb 13, 2026
2.570
2.570
2.490
2.490
2.467
7,557,000
Feb 12, 2026
2.580
2.600
2.540
2.600
2.576
7,612,000
Feb 11, 2026
2.550
2.600
2.530
2.590
2.566
11,665,000
Feb 10, 2026
2.570
2.570
2.490
2.570
2.546
8,680,000
Feb 9, 2026
2.580
2.600
2.520
2.540
2.517
8,204,000
Feb 6, 2026
2.540
2.580
2.450
2.580
2.556
13,167,000
Feb 5, 2026
2.590
2.600
2.520
2.570
2.546
8,930,000
Feb 4, 2026
2.580
2.650
2.550
2.600
2.576
17,051,000
Feb 3, 2026
2.580
2.610
2.470
2.580
2.556
14,281,000
Feb 2, 2026
2.730
2.770
2.530
2.570
2.546
17,029,100
Jan 30, 2026
2.680
2.780
2.660
2.750
2.725
30,238,400
Jan 29, 2026
2.590
2.670
2.550
2.660
2.636
19,773,000
Jan 28, 2026
2.430
2.580
2.410
2.570
2.546
26,481,000
Jan 27, 2026
2.390
2.430
2.360
2.430
2.408
9,939,000
Jan 26, 2026
2.340
2.390
2.320
2.390
2.368
15,570,000
Jan 23, 2026
2.280
2.330
2.280
2.320
2.299
12,462,000
Jan 22, 2026
2.260
2.290
2.210
2.280
2.259
15,077,000
Jan 21, 2026
2.280
2.290
2.240
2.240
2.219
8,307,000
Jan 20, 2026
2.260
2.280
2.230
2.270
2.249
11,064,000
Jan 19, 2026
2.260
2.280
2.230
2.260
2.239
9,590,000
Jan 16, 2026
2.330
2.340
2.220
2.240
2.219
6,022,000
Jan 15, 2026
2.300
2.330
2.290
2.330
2.309
7,037,000
Jan 14, 2026
2.290
2.300
2.270
2.290
2.269
6,586,000
Jan 13, 2026
2.280
2.320
2.270
2.280
2.259
4,195,000
Jan 12, 2026
2.260
2.300
2.250
2.300
2.279
6,177,000
Jan 9, 2026
2.290
2.310
2.260
2.270
2.249
5,903,000
Jan 8, 2026
2.300
2.300
2.270
2.280
2.259
6,560,000
Jan 7, 2026
2.250
2.290
2.230
2.290
2.269
11,512,000
Jan 6, 2026
2.250
2.260
2.240
2.240
2.219
4,530,000
Jan 5, 2026
2.300
2.300
2.240
2.240
2.219
5,316,000
Jan 2, 2026
2.280
2.330
2.250
2.330
2.309
6,864,000
Dec 31, 2025
2.250
2.250
2.250
2.250
2.229
-
Dec 30, 2025
2.300
2.300
2.240
2.260
2.239
5,830,000
Dec 29, 2025
2.270
2.300
2.270
2.280
2.259
7,056,000
Dec 24, 2025
2.280
2.280
2.280
2.280
2.259
-
Dec 23, 2025
2.270
2.270
2.240
2.260
2.239
6,020,000
Dec 22, 2025
2.280
2.280
2.240
2.270
2.249
6,244,000
Dec 19, 2025
2.240
2.270
2.230
2.270
2.249
7,508,597
Dec 18, 2025
2.220
2.260
2.220
2.250
2.229
8,058,381
Dec 17, 2025
2.240
2.250
2.220
2.220
2.200
6,309,000
Dec 16, 2025
2.250
2.250
2.200
2.240
2.219
6,276,000
Dec 15, 2025
2.240
2.270
2.240
2.260
2.239
6,218,000
Dec 12, 2025
2.230
2.250
2.220
2.240
2.219
7,687,022
Dec 11, 2025
2.220
2.240
2.210
2.240
2.219
5,797,000
Dec 10, 2025
2.230
2.240
2.210
2.230
2.209
6,337,000
Dec 9, 2025
2.240
2.240
2.170
2.230
2.209
6,853,000
Dec 8, 2025
2.270
2.270
2.190
2.250
2.229
8,230,000
Dec 5, 2025
2.260
2.280
2.210
2.280
2.259
8,980,000
Dec 4, 2025
2.270
2.300
2.240
2.270
2.249
5,994,000
Dec 3, 2025
2.270
2.300
2.250
2.300
2.279
7,721,000
Dec 2, 2025
2.250
2.270
2.220
2.270
2.249
8,423,000
Dec 1, 2025
2.220
2.250
2.220
2.250
2.229
7,357,000
Nov 28, 2025
2.210
2.220
2.200
2.220
2.200
5,322,000
Nov 27, 2025
2.210
2.230
2.190
2.210
2.190
7,044,000
Nov 26, 2025
2.170
2.230
2.170
2.200
2.180
5,415,500
Nov 25, 2025
2.190
2.240
2.190
2.210
2.190
8,559,000
Nov 24, 2025
2.210
2.210
2.160
2.190
2.170
8,456,539
Nov 21, 2025
2.200
2.210
2.170
2.210
2.190
6,419,000
Nov 20, 2025
2.230
2.230
2.190
2.200
2.180
7,514,146
Nov 19, 2025
2.230
2.240
2.190
2.210
2.190
6,848,000
Nov 18, 2025
2.340
2.340
2.150
2.230
2.209
16,179,000
Nov 17, 2025
2.430
2.430
2.330
2.350
2.328
7,131,260
Nov 14, 2025
2.480
2.490
2.410
2.430
2.408
7,618,000
Nov 13, 2025
2.490
2.500
2.480
2.490
2.467
5,818,260
Nov 12, 2025
2.480
2.510
2.460
2.500
2.477
9,587,295
Nov 11, 2025
2.470
2.520
2.450
2.480
2.457
9,477,000
Nov 10, 2025
2.350
2.500
2.350
2.480
2.457
18,296,500
Nov 7, 2025
2.320
2.360
2.310
2.350
2.328
5,631,000
Nov 6, 2025
2.300
2.330
2.290
2.320
2.299
7,246,000
Nov 5, 2025
2.310
2.310
2.290
2.290
2.269
5,726,000
Nov 4, 2025
2.360
2.370
2.310
2.310
2.289
5,019,000
Nov 3, 2025
2.350
2.360
2.320
2.350
2.328
5,704,000
