tiprankstipranks
China Ruifeng Renewable Energy Holdings Ltd. (HK:0527)
:0527
Hong Kong Market
0527
China Ruifeng Renewable Energy Holdings Ltd.
RESEARCH TOOLSreports
Want to see HK:0527 full AI Analyst Report?

China Ruifeng Renewable Energy Holdings Ltd. (0527) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.65
0.69
0.64
0.69
0.69
+6.15%
7,692,000
3.04
May 21, 2026
0.60
0.65
0.60
0.65
0.65
+8.33%
4,552,000
1.80
May 20, 2026
0.58
0.60
0.58
0.60
0.60
+3.45%
732,000
0.27
May 19, 2026
0.57
0.58
0.57
0.58
0.58
+1.75%
437,600
0.16
May 18, 2026
0.61
0.61
0.56
0.57
0.57
-6.56%
6,048,000
2.34
May 15, 2026
0.59
0.61
0.59
0.61
0.61
+3.39%
168,000
0.07
May 14, 2026
0.58
0.63
0.57
0.59
0.59
+1.72%
1,332,000
0.50
May 13, 2026
0.58
0.62
0.57
0.58
0.58
0.00%
1,860,000
0.65
May 12, 2026
0.58
0.60
0.56
0.58
0.58
0.00%
3,168,000
0.91
May 11, 2026
0.60
0.60
0.58
0.58
0.58
-3.33%
2,808,000
0.79
May 08, 2026
0.62
0.62
0.60
0.60
0.60
-3.23%
1,812,000
0.50
May 07, 2026
0.64
0.64
0.60
0.62
0.62
-1.59%
4,344,000
1.19
May 06, 2026
0.62
0.63
0.61
0.63
0.63
+1.61%
2,099,200
0.58
May 05, 2026
0.63
0.63
0.61
0.62
0.62
-3.13%
624,000
0.17
May 04, 2026
0.64
0.67
0.63
0.64
0.64
+1.59%
4,236,000
1.19
May 01, 2026
0.63
0.65
0.63
0.63
0.63
0.00%
0
0.00
Apr 30, 2026
0.64
0.65
0.63
0.63
0.63
-1.56%
2,016,000
0.57
Apr 29, 2026
0.65
0.66
0.64
0.64
0.64
-3.03%
2,690,400
0.77
Apr 28, 2026
0.69
0.72
0.66
0.66
0.66
0.00%
888,000
0.25
Apr 27, 2026
0.66
0.69
0.66
0.66
0.66
0.00%
2,808,000
0.80
Apr 24, 2026
0.64
0.68
0.64
0.66
0.66
+4.76%
960,000
0.27
Apr 23, 2026
0.68
0.68
0.63
0.63
0.63
-7.35%
2,928,000
0.83
Apr 22, 2026
0.62
0.75
0.59
0.68
0.68
+11.48%
7,812,800
2.27
Apr 21, 2026
0.65
0.66
0.61
0.61
0.61
-6.15%
2,028,000
0.59
Apr 20, 2026
0.67
0.68
0.63
0.65
0.65
-2.99%
3,372,000
0.99
Apr 17, 2026
0.65
0.67
0.64
0.67
0.67
+3.08%
1,140,000
0.33
Apr 16, 2026
0.67
0.67
0.65
0.65
0.65
-2.99%
3,120,000
0.86
Apr 15, 2026
0.68
0.68
0.65
0.67
0.67
0.00%
2,388,000
0.66
Apr 14, 2026
0.68
0.68
0.67
0.67
0.67
-1.47%
1,176,000
0.33
Apr 13, 2026
0.68
0.69
0.68
0.68
0.68
0.00%
3,216,000
0.89
Apr 10, 2026
0.69
0.69
0.67
0.68
0.68
-1.45%
1,032,000
0.29
Apr 09, 2026
0.67
0.69
0.66
0.69
0.69
+2.99%
4,740,000
1.34
Apr 08, 2026
0.67
0.68
0.67
0.67
0.67
0.00%
5,508,000
1.60
Apr 07, 2026
0.68
0.68
0.65
0.67
0.67
0.00%
0
0.00
Apr 06, 2026
0.68
0.68
0.65
0.67
0.67
0.00%
0
0.00
Apr 03, 2026
0.68
0.68
0.65
0.67
0.67
0.00%
0
0.00
Apr 02, 2026
0.68
0.68
0.65
0.67
0.67
0.00%
4,836,000
1.43
Apr 01, 2026
0.67
0.69
0.67
0.67
0.67
0.00%
996,000
0.29
Mar 31, 2026
0.67
0.70
0.67
0.67
0.67
-1.47%
4,500,000
1.35
Mar 30, 2026
0.68
0.69
0.67
0.68
0.68
+1.49%
6,384,000
1.92
Mar 27, 2026
0.67
0.69
0.67
0.67
0.67
0.00%
1,764,000
0.53
Mar 26, 2026
0.67
0.69
0.67
0.67
0.67
0.00%
588,000
0.18
Mar 25, 2026
0.68
0.70
0.67
0.67
0.67
-2.90%
3,216,000
0.98
Mar 24, 2026
0.67
0.69
0.67
0.69
0.69
+2.99%
384,000
0.11
Mar 23, 2026
0.69
0.69
0.65
0.67
0.67
-1.47%
4,452,000
1.32
Mar 20, 2026
0.70
0.70
0.68
0.68
0.68
-1.45%
1,224,000
0.37
Mar 19, 2026
0.69
0.69
0.68
0.69
0.69
-1.43%
432,000
0.13
Mar 18, 2026
0.69
0.73
0.69
0.70
0.70
+1.45%
1,824,000
0.54
Mar 17, 2026
0.70
0.70
0.68
0.69
0.69
0.00%
1,668,000
0.50
Mar 16, 2026
0.70
0.70
0.69
0.69
0.69
-4.17%
3,768,000
1.04
Rows:
50