China Ruyi Holdings Limited 0136
HKEX · Hong Kong SAR China · Technology Services
HKD 1.57+0.04 (+2.61%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.57 | +2.61% | HKD 1.53 | HKD 1.58 | HKD 1.51 | 102.27M |
| 2026-09-29 | HKD 1.53 | +0.99% | HKD 1.51 | HKD 1.55 | HKD 1.50 | 43.30M |
| 2026-09-28 | HKD 1.51 | -1.30% | HKD 1.53 | HKD 1.55 | HKD 1.48 | 51.18M |
| 2026-09-25 | HKD 1.53 | +0.66% | HKD 1.51 | HKD 1.54 | HKD 1.46 |
| 29.06M |
| 2026-09-24 | HKD 1.52 | -4.09% | HKD 1.59 | HKD 1.60 | HKD 1.51 | 48.99M |
| 2026-09-23 | HKD 1.59 | +9.66% | HKD 1.46 | HKD 1.60 | HKD 1.46 | 135.83M |
| 2026-09-22 | HKD 1.45 | -3.97% | HKD 1.51 | HKD 1.51 | HKD 1.45 | 49.41M |
| 2026-09-21 | HKD 1.51 | +2.03% | HKD 1.47 | HKD 1.52 | HKD 1.45 | 47.69M |
| 2026-09-18 | HKD 1.48 | 0.00% | HKD 1.47 | HKD 1.49 | HKD 1.46 | 89.56M |
| 2026-09-17 | HKD 1.48 | +0.34% | HKD 1.46 | HKD 1.51 | HKD 1.46 | 49.32M |
| 2026-09-16 | HKD 1.48 | +2.08% | HKD 1.45 | HKD 1.48 | HKD 1.43 | 90.23M |
| 2026-09-15 | HKD 1.45 | -4.62% | HKD 1.50 | HKD 1.58 | HKD 1.44 | 117.17M |
| 2026-09-14 | HKD 1.51 | +2.71% | HKD 1.46 | HKD 1.55 | HKD 1.46 | 83.67M |
| 2026-09-11 | HKD 1.48 | -1.34% | HKD 1.50 | HKD 1.51 | HKD 1.47 | 79.31M |
| 2026-09-10 | HKD 1.50 | +4.18% | HKD 1.43 | HKD 1.53 | HKD 1.41 | 90.46M |
| 2026-09-09 | HKD 1.43 | -2.38% | HKD 1.48 | HKD 1.48 | HKD 1.42 | 115.50M |
| 2026-09-08 | HKD 1.47 | -3.29% | HKD 1.52 | HKD 1.59 | HKD 1.47 | 145.61M |
| 2026-09-07 | HKD 1.52 | +11.36% | HKD 1.37 | HKD 1.54 | HKD 1.37 | 294.38M |
| 2026-09-04 | HKD 1.37 | +11.43% | HKD 1.24 | HKD 1.39 | HKD 1.24 | 229.37M |
| 2026-09-03 | HKD 1.23 | +0.41% | HKD 1.23 | HKD 1.26 | HKD 1.20 | 112.53M |
| 2026-09-02 | HKD 1.22 | -1.61% | HKD 1.24 | HKD 1.25 | HKD 1.17 | 157.95M |
| 2026-09-01 | HKD 1.24 | -7.81% | HKD 1.35 | HKD 1.35 | HKD 1.24 | 347.95M |
| 2026-08-31 | HKD 1.35 | -5.94% | HKD 1.42 | HKD 1.42 | HKD 1.34 | 933.67M |
| 2026-08-28 | HKD 1.43 | -0.69% | HKD 1.45 | HKD 1.49 | HKD 1.43 | 39.30M |
| 2026-08-27 | HKD 1.44 | -1.37% | HKD 1.47 | HKD 1.48 | HKD 1.42 | 60.85M |
| 2026-08-26 | HKD 1.46 | -1.02% | HKD 1.49 | HKD 1.54 | HKD 1.46 | 128.61M |
| 2026-08-25 | HKD 1.48 | +4.98% | HKD 1.41 | HKD 1.53 | HKD 1.41 | 310.67M |
| 2026-08-24 | HKD 1.40 | -1.40% | HKD 1.41 | HKD 1.45 | HKD 1.40 | 50.68M |
| 2026-08-21 | HKD 1.42 | -0.35% | HKD 1.44 | HKD 1.44 | HKD 1.41 | 30.60M |
| 2026-08-20 | HKD 1.43 | +1.42% | HKD 1.41 | HKD 1.46 | HKD 1.38 | 68.60M |
| 2026-08-19 | HKD 1.41 | +0.36% | HKD 1.39 | HKD 1.43 | HKD 1.38 | 46.35M |
| 2026-08-18 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.42 | HKD 1.39 | 25.80M |
| 2026-08-17 | HKD 1.40 | +0.72% | HKD 1.39 | HKD 1.40 | HKD 1.38 | 35.50M |
| 2026-08-14 | HKD 1.39 | -1.41% | HKD 1.41 | HKD 1.41 | HKD 1.38 | 35.88M |
| 2026-08-13 | HKD 1.41 | -3.74% | HKD 1.47 | HKD 1.47 | HKD 1.40 | 62.24M |
| 2026-08-12 | HKD 1.47 | -1.67% | HKD 1.49 | HKD 1.50 | HKD 1.47 | 50.28M |
| 2026-08-11 | HKD 1.50 | -0.66% | HKD 1.51 | HKD 1.52 | HKD 1.47 | 51.44M |
| 2026-08-10 | HKD 1.50 | +4.51% | HKD 1.45 | HKD 1.50 | HKD 1.45 | 88.52M |
| 2026-08-07 | HKD 1.44 | -1.37% | HKD 1.46 | HKD 1.46 | HKD 1.43 | 27.13M |
| 2026-08-06 | HKD 1.46 | -1.35% | HKD 1.48 | HKD 1.48 | HKD 1.43 | 34.35M |
| 2026-08-05 | HKD 1.48 | +0.68% | HKD 1.47 | HKD 1.49 | HKD 1.46 | 38.56M |
| 2026-08-04 | HKD 1.47 | +0.68% | HKD 1.46 | HKD 1.48 | HKD 1.42 | 67.13M |
| 2026-08-03 | HKD 1.46 | +1.39% | HKD 1.44 | HKD 1.47 | HKD 1.41 | 46.55M |
| 2026-07-31 | HKD 1.44 | +2.13% | HKD 1.41 | HKD 1.46 | HKD 1.39 | 76.03M |
| 2026-07-30 | HKD 1.41 | -1.40% | HKD 1.42 | HKD 1.42 | HKD 1.39 | 50.35M |
| 2026-07-29 | HKD 1.43 | +5.15% | HKD 1.37 | HKD 1.44 | HKD 1.36 | 89.09M |
| 2026-07-28 | HKD 1.36 | +0.74% | HKD 1.35 | HKD 1.37 | HKD 1.35 | 47.77M |
| 2026-07-27 | HKD 1.35 | -1.46% | HKD 1.37 | HKD 1.38 | HKD 1.35 | 42.12M |
| 2026-07-24 | HKD 1.37 | -1.44% | HKD 1.39 | HKD 1.39 | HKD 1.36 | 41.52M |
| 2026-07-23 | HKD 1.39 | -0.71% | HKD 1.40 | HKD 1.40 | HKD 1.38 | 28.42M |
| 2026-07-22 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.37 | 59.45M |
| 2026-07-21 | HKD 1.40 | +0.72% | HKD 1.39 | HKD 1.41 | HKD 1.36 | 103.52M |
| 2026-07-20 | HKD 1.39 | -2.11% | HKD 1.43 | HKD 1.43 | HKD 1.37 | 96.64M |
| 2026-07-17 | HKD 1.42 | -6.58% | HKD 1.52 | HKD 1.52 | HKD 1.42 | 137.69M |
| 2026-07-16 | HKD 1.52 | +4.83% | HKD 1.44 | HKD 1.53 | HKD 1.44 | 177.88M |
| 2026-07-15 | HKD 1.45 | +2.11% | HKD 1.43 | HKD 1.47 | HKD 1.39 | 133.83M |
| 2026-07-14 | HKD 1.42 | +2.90% | HKD 1.39 | HKD 1.42 | HKD 1.33 | 271.35M |
| 2026-07-13 | HKD 1.38 | -12.10% | HKD 1.57 | HKD 1.59 | HKD 1.37 | 269.63M |
| 2026-07-10 | HKD 1.57 | +0.64% | HKD 1.56 | HKD 1.61 | HKD 1.52 | 171.91M |
| 2026-07-09 | HKD 1.56 | +0.65% | HKD 1.52 | HKD 1.58 | HKD 1.49 | 136.10M |
| 2026-07-08 | HKD 1.55 | +9.15% | HKD 1.42 | HKD 1.55 | HKD 1.40 | 133.30M |
| 2026-07-07 | HKD 1.42 | -2.07% | HKD 1.43 | HKD 1.48 | HKD 1.40 | 120.70M |
| 2026-07-06 | HKD 1.45 | -3.33% | HKD 1.55 | HKD 1.61 | HKD 1.43 | 217.93M |
| 2026-07-03 | HKD 1.50 | +3.45% | HKD 1.46 | HKD 1.52 | HKD 1.46 | 77.06M |
| 2026-07-02 | HKD 1.45 | -2.68% | HKD 1.55 | HKD 1.58 | HKD 1.42 | 117.72M |
| 2026-06-30 | HKD 1.49 | +2.05% | HKD 1.47 | HKD 1.52 | HKD 1.47 | 86.38M |
| 2026-06-29 | HKD 1.46 | +8.15% | HKD 1.38 | HKD 1.49 | HKD 1.38 | 111.22M |
| 2026-06-26 | HKD 1.35 | -2.88% | HKD 1.39 | HKD 1.42 | HKD 1.35 | 83.09M |
| 2026-06-25 | HKD 1.39 | -1.42% | HKD 1.40 | HKD 1.42 | HKD 1.37 | 72.12M |
| 2026-06-24 | HKD 1.41 | +0.71% | HKD 1.43 | HKD 1.43 | HKD 1.36 | 66.46M |
| 2026-06-23 | HKD 1.40 | -0.71% | HKD 1.41 | HKD 1.45 | HKD 1.37 | 77.01M |
| 2026-06-22 | HKD 1.41 | -4.73% | HKD 1.46 | HKD 1.47 | HKD 1.41 | 73.14M |
| 2026-06-18 | HKD 1.48 | +0.68% | HKD 1.46 | HKD 1.48 | HKD 1.42 | 77.50M |
| 2026-06-17 | HKD 1.47 | -6.37% | HKD 1.56 | HKD 1.57 | HKD 1.45 | 78.55M |
| 2026-06-16 | HKD 1.57 | 0.00% | HKD 1.55 | HKD 1.62 | HKD 1.54 | 152.36M |
| 2026-06-15 | HKD 1.57 | +11.35% | HKD 1.43 | HKD 1.58 | HKD 1.39 | 181.74M |
| 2026-06-12 | HKD 1.41 | +5.22% | HKD 1.37 | HKD 1.41 | HKD 1.32 | 534.25M |
| 2026-06-11 | HKD 1.34 | -2.90% | HKD 1.38 | HKD 1.40 | HKD 1.34 | 95.59M |
| 2026-06-10 | HKD 1.38 | +0.73% | HKD 1.38 | HKD 1.41 | HKD 1.34 | 115.57M |
| 2026-06-09 | HKD 1.37 | -2.84% | HKD 1.43 | HKD 1.43 | HKD 1.36 | 97.55M |
| 2026-06-08 | HKD 1.41 | -0.70% | HKD 1.41 | HKD 1.43 | HKD 1.37 | 74.28M |
| 2026-06-05 | HKD 1.42 | -1.39% | HKD 1.44 | HKD 1.46 | HKD 1.41 | 52.06M |
| 2026-06-04 | HKD 1.44 | -2.70% | HKD 1.50 | HKD 1.50 | HKD 1.42 | 86.20M |
| 2026-06-03 | HKD 1.48 | -6.33% | HKD 1.58 | HKD 1.60 | HKD 1.48 | 125.75M |
| 2026-06-02 | HKD 1.58 | +3.95% | HKD 1.53 | HKD 1.62 | HKD 1.51 | 169.74M |
| 2026-06-01 | HKD 1.52 | +11.76% | HKD 1.41 | HKD 1.60 | HKD 1.41 | 258.26M |
| 2026-05-29 | HKD 1.36 | -4.23% | HKD 1.42 | HKD 1.43 | HKD 1.36 | 105.93M |
| 2026-05-28 | HKD 1.42 | 0.00% | HKD 1.42 | HKD 1.47 | HKD 1.31 | 194.93M |
| 2026-05-27 | HKD 1.42 | -1.39% | HKD 1.44 | HKD 1.46 | HKD 1.41 | 93.21M |
| 2026-05-26 | HKD 1.44 | -0.69% | HKD 1.45 | HKD 1.49 | HKD 1.41 | 83.73M |