HKSE - Delayed Quote
HKD
Ruifeng Power Group Company Limited (2025.HK)
12.120
+0.040
(+0.33%)
At close: 3:56:53 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
Oct 30, 2026
12.240
12.260
11.960
12.080
12.080
412,000
Oct 29, 2026
12.290
12.350
11.990
12.190
12.190
418,000
Oct 28, 2026
12.400
12.430
11.890
12.300
12.300
426,000
Oct 27, 2026
12.430
12.440
12.020
12.250
12.250
402,000
Oct 26, 2026
12.280
12.450
12.280
12.450
12.450
400,000
Oct 23, 2026
12.520
12.520
12.200
12.200
12.200
402,000
Oct 22, 2026
12.520
12.520
12.500
12.520
12.520
404,000
Oct 21, 2026
12.520
12.520
12.500
12.520
12.520
402,000
Oct 20, 2026
12.480
12.520
12.480
12.510
12.510
406,000
Oct 16, 2026
12.520
12.520
12.470
12.480
12.480
404,000
Oct 15, 2026
12.520
12.550
12.520
12.540
12.540
402,000
Oct 14, 2026
12.500
12.550
12.500
12.520
12.520
404,000
Oct 13, 2026
12.300
12.500
12.280
12.500
12.500
402,000
Oct 12, 2026
12.530
12.560
12.310
12.310
12.310
402,000
Oct 9, 2026
12.650
12.680
12.100
12.520
12.520
314,000
Oct 8, 2026
12.620
12.650
12.620
12.640
12.640
306,000
Oct 7, 2026
12.600
12.650
12.580
12.580
12.580
300,000
Oct 6, 2026
12.580
12.600
12.580
12.590
12.590
302,000
Oct 5, 2026
12.500
12.530
12.300
12.520
12.520
324,000
Oct 2, 2026
12.450
12.490
12.450
12.470
12.470
302,000
Sep 30, 2026
12.530
12.530
12.480
12.490
12.490
402,000
Sep 29, 2026
12.580
12.590
12.540
12.540
12.540
400,000
Sep 28, 2026
12.560
12.610
12.560
12.580
12.580
402,000
Sep 25, 2026
12.550
12.600
12.230
12.550
12.550
408,000
Sep 24, 2026
12.720
12.720
12.330
12.510
12.510
402,000
Sep 23, 2026
12.690
12.690
12.470
12.640
12.640
404,000
Sep 22, 2026
12.680
12.710
12.630
12.660
12.660
404,000
Sep 21, 2026
12.700
12.800
12.540
12.650
12.650
410,000
Sep 18, 2026
12.130
12.700
11.990
12.700
12.700
528,000
Sep 17, 2026
12.160
12.180
11.960
12.100
12.100
414,000
Sep 16, 2026
12.180
12.180
12.050
12.140
12.140
400,000
Sep 15, 2026
12.180
12.190
12.060
12.160
12.160
402,000
Sep 14, 2026
12.210
12.210
12.170
12.200
12.200
464,000
Sep 11, 2026
12.130
12.200
12.040
12.200
12.200
410,000
Sep 10, 2026
12.170
12.170
12.100
12.100
12.100
506,000
Sep 9, 2026
12.200
12.280
12.150
12.150
12.150
406,000
Sep 8, 2026
12.140
12.140
12.130
12.140
12.140
402,000
Sep 7, 2026
11.880
12.370
11.720
12.130
12.130
576,000
Sep 4, 2026
11.900
11.920
11.460
11.850
11.850
424,000
Sep 3, 2026
12.080
12.100
11.340
11.870
11.870
544,000
Sep 2, 2026
12.700
12.700
11.600
12.000
12.000
432,000
Sep 1, 2026
12.660
12.680
12.000
12.660
12.660
326,000
Aug 31, 2026
12.720
12.720
12.600
12.620
12.620
374,000
Aug 28, 2026
12.880
13.000
12.400
12.690
12.690
510,000
Aug 27, 2026
12.380
12.840
12.380
12.840
12.840
682,000
Aug 26, 2026
12.280
12.350
12.270
12.350
12.350
508,000
Aug 25, 2026
12.170
12.230
11.930
12.230
12.230
552,000
Aug 24, 2026
12.020
12.200
12.020
12.170
12.170
476,000
Aug 21, 2026
11.720
11.990
11.700
11.990
11.990
420,000
Aug 20, 2026
11.580
11.700
11.540
11.690
11.690
476,000
Aug 19, 2026
11.920
11.920
11.620
11.620
11.620
406,000
Aug 18, 2026
11.930
11.990
11.890
11.930
11.930
306,000
Aug 17, 2026
11.970
12.000
11.880
11.880
11.880
360,000
Aug 14, 2026
11.950
11.980
11.930
11.940
11.940
354,000
Aug 13, 2026
12.000
12.020
11.880
11.880
11.880
358,000
Aug 12, 2026
11.900
12.000
11.880
11.960
11.960
370,000
Aug 11, 2026
11.850
11.860
11.730
11.860
11.860
356,000
Aug 10, 2026
11.700
11.720
11.340
11.670
11.670
320,000
Aug 7, 2026
11.520
11.580
11.460
11.470
11.470
414,000
Aug 6, 2026
11.500
11.650
11.200
11.200
11.200
544,000
Aug 5, 2026
12.050
12.100
11.000
11.250
11.250
514,000
Aug 4, 2026
12.100
12.660
11.710
11.710
11.710
644,000
Aug 3, 2026
11.450
12.390
11.300
11.900
11.900
1,636,000
Jul 31, 2026
11.920
12.300
11.200
11.320
11.320
550,000
Jul 30, 2026
12.150
12.480
10.800
11.920
11.920
856,000
Jul 29, 2026
12.200
12.250
12.150
12.170
12.170
536,000
Jul 28, 2026
12.050
12.210
12.050
12.200
12.200
2,740,000
Jul 27, 2026
12.540
12.540
11.200
12.080
12.080
696,000
Jul 24, 2026
12.720
12.720
11.000
12.540
12.540
522,000
Jul 23, 2026
12.710
12.750
12.520
12.720
12.720
416,000
Jul 22, 2026
12.680
12.740
12.380
12.700
12.700
406,000
Jul 21, 2026
12.600
12.710
12.600
12.680
12.680
402,000
Jul 20, 2026
12.550
12.660
12.530
12.630
12.630
408,000
Jul 17, 2026
12.520
12.600
12.520
12.550
12.550
406,000
Jul 16, 2026
12.440
12.570
12.280
12.520
12.520
410,000
Jul 15, 2026
12.440
12.440
12.380
12.440
12.440
404,000
Jul 14, 2026
12.400
12.400
12.370
12.400
12.400
406,000
Jul 13, 2026
12.450
12.450
12.380
12.380
12.380
412,000
Jul 10, 2026
12.430
12.450
12.200
12.420
12.420
416,000
Jul 9, 2026
12.400
12.430
12.220
12.400
12.400
416,000
Jul 8, 2026
12.380
12.400
12.160
12.160
12.160
546,000
Jul 7, 2026
12.750
12.760
12.370
12.380
12.380
434,000
Jul 6, 2026
12.990
13.000
12.750
12.740
12.740
408,000
Jul 3, 2026
13.100
13.160
12.990
12.990
12.990
416,000
Jul 2, 2026
13.710
15.500
11.200
13.100
13.100
962,000
Jun 30, 2026
12.310
15.000
12.310
13.700
13.700
644,000
Jun 29, 2026
12.200
12.450
12.000
12.220
12.220
426,000
Jun 26, 2026
12.300
12.300
12.220
12.220
12.220
442,000
Jun 25, 2026
12.320
12.530
12.280
12.300
12.300
422,000
Jun 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
12.380
12.550
12.320
12.320
12.320
428,000
Jun 23, 2026
12.240
12.340
12.240
12.310
12.280
408,000
Jun 22, 2026
12.060
12.580
12.060
12.220
12.190
430,000
Jun 18, 2026
11.650
12.200
11.650
12.030
12.001
416,000
Jun 17, 2026
11.600
11.650
11.600
11.650
11.622
412,000
Jun 16, 2026
11.500
11.660
11.500
11.620
11.592
300,000
Jun 15, 2026
11.040
11.600
11.040
11.550
11.522
306,000
Jun 12, 2026
10.950
11.500
10.950
11.040
11.013
324,000
Jun 11, 2026
11.000
11.050
10.850
11.050
11.023
314,000
Jun 10, 2026
10.560
11.000
10.560
11.000
10.973
324,000
Jun 9, 2026
10.380
11.090
10.390
10.670
10.644
302,000
Jun 8, 2026
10.130
10.980
10.120
10.260
10.235
334,000
Jun 5, 2026
10.100
10.140
10.090
10.140
10.115
312,000
Jun 4, 2026
9.620
10.310
9.620
10.190
10.165
330,000
Jun 3, 2026
9.500
9.880
9.500
9.770
9.746
308,000
Jun 2, 2026
9.360
10.020
9.360
9.670
9.646
326,000
Jun 1, 2026
9.120
9.360
9.090
9.360
9.337
316,000
May 29, 2026
9.160
9.390
9.070
9.150
9.128
324,000
May 28, 2026
9.070
9.400
9.070
9.160
9.138
316,000
May 27, 2026
8.950
9.070
8.950
9.070
9.048
384,000
May 26, 2026
8.920
9.010
8.910
8.940
8.918
386,000
May 22, 2026
8.760
8.900
8.620
8.900
8.878
320,000
May 21, 2026
8.610
8.760
8.580
8.760
8.739
346,000
May 20, 2026
8.600
8.620
8.590
8.610
8.589
320,000
May 19, 2026
8.600
8.800
8.600
8.630
8.609
310,000
May 18, 2026
8.610
8.630
8.610
8.620
8.599
350,000
May 15, 2026
8.620
8.700
8.600
8.700
8.679
310,000
May 14, 2026
8.590
8.900
8.590
8.750
8.729
348,000
May 13, 2026
8.580
8.800
8.570
8.600
8.579
334,000
May 12, 2026
8.570
8.620
8.570
8.620
8.599
334,000
May 11, 2026
9.100
9.100
8.500
8.590
8.569
420,000
May 8, 2026
9.100
9.260
8.990
9.060
9.038
308,000
May 7, 2026
9.850
10.050
9.210
9.260
9.237
352,000
May 6, 2026
10.100
10.570
9.500
9.850
9.826
320,000
May 5, 2026
11.660
11.660
10.100
10.140
10.115
366,000
May 4, 2026
9.100
11.250
9.100
11.190
11.163
306,000
Apr 30, 2026
9.210
10.500
9.000
9.800
9.776
304,000
Apr 29, 2026
8.700
9.210
8.700
9.210
9.188
316,000
Apr 28, 2026
9.070
9.070
8.400
9.000
8.978
334,000
Apr 27, 2026
9.400
9.400
8.620
9.050
9.028
368,000
Apr 24, 2026
9.150
9.430
8.900
9.430
9.407
352,000
Apr 23, 2026
10.100
10.100
9.000
9.100
9.078
380,000
Apr 22, 2026
10.200
10.200
9.140
9.700
9.676
566,000
Apr 21, 2026
10.500
10.500
9.300
10.200
10.175
410,000
Apr 20, 2026
10.800
10.850
9.370
10.250
10.225
364,710
Apr 17, 2026
10.500
10.970
10.500
10.790
10.764
300,000
Apr 16, 2026
11.090
11.090
10.920
10.970
10.943
300,725
Apr 15, 2026
11.090
11.090
10.970
10.840
10.814
304,000
Apr 14, 2026
11.300
11.300
10.990
10.990
10.963
302,000
Apr 13, 2026
11.400
11.400
11.000
11.140
11.113
308,000
Apr 10, 2026
11.400
11.400
11.150
11.150
11.123
304,000
Apr 9, 2026
11.210
11.210
10.860
11.150
11.123
360,000
Apr 8, 2026
12.270
12.270
10.830
11.240
11.213
370,000
Apr 2, 2026
11.950
12.130
11.920
12.130
12.100
328,000
Apr 1, 2026
11.990
11.990
11.950
11.960
11.931
312,000
Mar 31, 2026
12.340
12.350
12.230
12.000
11.971
308,000
Mar 30, 2026
12.370
12.370
12.360
12.360
12.330
306,000
Mar 27, 2026
12.430
12.430
12.380
12.380
12.350
308,000
Mar 26, 2026
13.030
13.030
11.850
12.440
12.410
344,000
Mar 25, 2026
12.860
13.240
12.850
13.040
13.008
304,000
Mar 24, 2026
13.500
13.500
13.280
13.250
13.218
302,000
Mar 23, 2026
13.310
13.500
12.380
13.220
13.188
322,000
Mar 20, 2026
14.500
14.500
13.340
13.340
13.307
322,000
Mar 19, 2026
14.200
14.490
13.680
14.420
14.385
482,000
Mar 18, 2026
12.320
14.730
12.310
13.960
13.926
524,400
Mar 17, 2026
12.400
12.400
11.220
12.310
12.280
452,000
Mar 16, 2026
11.170
12.470
10.760
11.690
11.662
568,000
Mar 13, 2026
11.830
12.890
10.460
11.680
11.652
988,000
Mar 12, 2026
16.500
16.500
7.500
11.830
11.801
1,580,000
Mar 11, 2026
19.800
20.000
15.000
15.750
15.712
574,000
Mar 10, 2026
21.300
21.500
19.520
20.000
19.951
482,020
Mar 9, 2026
21.200
21.500
20.320
21.080
21.029
406,000
Mar 6, 2026
20.380
22.000
20.140
21.060
21.009
564,000
Mar 5, 2026
20.520
21.420
20.460
21.000
20.949
506,000
Mar 4, 2026
22.000
22.000
19.670
20.520
20.470
534,000
Mar 3, 2026
19.980
21.800
19.430
20.960
20.909
350,000
Mar 2, 2026
20.960
21.220
18.660
19.980
19.931
392,000
Feb 27, 2026
23.000
23.000
21.000
21.000
20.949
304,000
Feb 26, 2026
22.000
22.800
20.920
22.000
21.946
364,000
Feb 25, 2026
22.000
22.000
20.480
21.000
20.949
472,000
Feb 24, 2026
21.200
21.820
20.960
21.540
21.488
444,000
Feb 23, 2026
19.500
21.240
19.500
21.200
21.148
422,000
Feb 20, 2026
23.360
23.600
19.550
20.700
20.650
634,000
Feb 16, 2026
22.420
22.420
22.420
22.420
22.365
-
Feb 13, 2026
23.000
23.780
22.100
22.240
22.186
468,000
Feb 12, 2026
23.000
23.560
22.180
22.520
22.465
508,000
Feb 11, 2026
22.820
22.960
20.700
22.360
22.306
562,000
Feb 10, 2026
22.180
22.980
20.380
22.000
21.946
852,000
Feb 9, 2026
20.840
22.940
19.800
22.260
22.206
642,000
Feb 6, 2026
20.380
21.200
20.040
20.860
20.809
568,000
Feb 5, 2026
20.680
21.200
19.720
20.700
20.650
398,000
Feb 4, 2026
20.840
21.400
19.800
20.680
20.630
454,000
Feb 3, 2026
17.940
21.020
17.410
20.460
20.410
474,000
Feb 2, 2026
17.790
18.500
15.750
18.500
18.455
460,000
Jan 30, 2026
19.500
19.500
17.730
18.280
18.235
540,000
Jan 29, 2026
19.500
19.600
17.500
19.200
19.153
742,000
Jan 28, 2026
18.070
18.600
16.800
18.400
18.355
404,000
Jan 27, 2026
16.500
17.970
16.490
17.500
17.457
296,000
Jan 26, 2026
15.480
16.500
15.130
16.500
16.460
356,000
Jan 23, 2026
15.000
15.490
14.380
15.490
15.452
368,000
Jan 22, 2026
14.500
14.870
14.000
14.860
14.824
662,250
Jan 21, 2026
14.200
14.500
13.980
14.490
14.455
440,725
Jan 20, 2026
13.490
14.150
13.080
14.150
14.116
586,000
Jan 19, 2026
13.080
13.500
12.980
13.490
13.457
460,000
Jan 16, 2026
12.600
13.150
12.350
13.080
13.048
526,000
Jan 15, 2026
12.560
12.950
12.060
12.910
12.879
470,000
Jan 14, 2026
12.600
12.800
12.280
12.570
12.539
422,000
Jan 13, 2026
12.200
12.860
11.600
12.480
12.450
386,000
Jan 12, 2026
12.000
12.210
12.000
12.100
12.071
396,000
Jan 9, 2026
11.600
12.000
11.450
12.000
11.971
372,000
Jan 8, 2026
11.500
11.730
11.220
11.700
11.671
376,000
Jan 7, 2026
11.240
11.600
11.000
11.500
11.472
376,000
Jan 6, 2026
11.300
11.620
11.110
11.480
11.452
284,000
Jan 5, 2026
11.320
11.500
11.000
11.500
11.472
220,000
Jan 2, 2026
11.900
11.910
10.900
11.500
11.472
292,000
Dec 31, 2025
11.900
11.900
11.900
11.900
11.871
-
Dec 30, 2025
11.050
12.000
10.900
12.000
11.971
310,000
Dec 29, 2025
10.600
11.100
10.010
11.050
11.023
546,000
Dec 24, 2025
10.600
10.600
10.600
10.600
10.574
-
Dec 23, 2025
10.460
10.550
10.170
10.500
10.474
330,000
Dec 22, 2025
10.050
10.700
9.900
10.460
10.435
838,000
Dec 19, 2025
10.000
10.080
9.790
10.050
10.026
698,000
Dec 18, 2025
10.130
10.280
9.820
9.990
9.966
272,000
Dec 17, 2025
9.800
10.130
9.730
10.130
10.105
412,000
Dec 16, 2025
9.870
9.920
9.730
9.900
9.876
236,000
Dec 15, 2025
9.930
9.940
9.730
9.890
9.866
330,000
Dec 12, 2025
9.900
9.930
9.700
9.930
9.906
338,000
Dec 11, 2025
9.920
9.950
9.700
9.870
9.846
396,000
Dec 10, 2025
9.980
9.980
9.710
9.720
9.696
244,000
Dec 9, 2025
9.950
9.990
9.900
9.980
9.956
234,000
Dec 8, 2025
9.890
9.980
9.680
9.970
9.946
236,000
Dec 5, 2025
9.910
9.920
9.730
9.910
9.886
400,000
Dec 4, 2025
9.830
10.070
9.620
9.910
9.886
328,000
Dec 3, 2025
9.860
9.900
9.780
9.880
9.856
280,000
Dec 2, 2025
9.850
9.880
9.680
9.860
9.836
278,000
Dec 1, 2025
9.770
9.990
9.560
9.850
9.826
546,000
Nov 28, 2025
9.730
9.770
9.570
9.770
9.746
430,000
Nov 27, 2025
9.730
9.750
9.600
9.750
9.726
288,000
Nov 26, 2025
9.650
9.730
9.540
9.690
9.666
436,000
Nov 25, 2025
9.650
9.710
9.450
9.650
9.626
516,000
Nov 24, 2025
9.700
9.700
9.490
9.650
9.626
380,000
Nov 21, 2025
9.750
9.780
9.500
9.500
9.477
168,000
Nov 20, 2025
9.750
9.850
9.700
9.750
9.726
176,000
Nov 19, 2025
9.940
9.940
9.750
9.810
9.786
158,000
Nov 18, 2025
9.880
9.980
9.700
9.940
9.916
192,000
Nov 17, 2025
9.790
9.880
9.750
9.880
9.856
180,000
Nov 14, 2025
9.750
9.830
9.750
9.800
9.776
156,000
Nov 13, 2025
9.800
9.880
9.750
9.800
9.776
162,000
Nov 12, 2025
9.750
9.850
9.750
9.820
9.796
170,000
Nov 11, 2025
9.830
9.880
9.750
9.840
9.816
150,000
Nov 10, 2025
9.880
9.900
9.700
9.750
9.726
186,000
Nov 7, 2025
9.930
9.940
9.750
9.900
9.876
150,000
Nov 6, 2025
9.750
9.970
9.700
9.930
9.906
152,000
Nov 5, 2025
9.980
9.980
9.660
9.820
9.796
212,000
Nov 4, 2025
9.880
9.980
9.730
9.980
9.956
182,000
Nov 3, 2025
9.850
10.010
9.750
9.880
9.856
158,000
