Ruifeng Green Energy AI Computing Holdings Limited 0527
HKEX · Hong Kong SAR China · Utilities
HKD 0.7850+0.01 (+0.64%)
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 0.79 | +0.64% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 636.00K |
| 2026-09-29 | HKD 0.78 | 0.00% | HKD 0.79 | HKD 0.82 | HKD 0.77 | 1.13M |
| 2026-09-28 | HKD 0.78 | -2.50% | HKD 0.78 | HKD 0.79 | HKD 0.77 | 696.00K |
| 2026-09-25 | HKD 0.80 | 0.00% | HKD 0.78 | HKD 0.81 | HKD 0.78 | 384.00K |
| 2026-09-24 | HKD 0.80 | +1.91% | HKD 0.76 | HKD 0.80 | HKD 0.76 | 1.85M |
| 2026-09-23 | HKD 0.79 | -1.87% | HKD 0.81 | HKD 0.81 | HKD 0.75 | 6.02M |
| 2026-09-22 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 1.52M |
| 2026-09-21 | HKD 0.80 | 0.00% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 1.71M |
| 2026-09-18 | HKD 0.80 | +0.63% | HKD 0.80 | HKD 0.82 | HKD 0.77 | 3.35M |
| 2026-09-17 | HKD 0.80 | -3.05% | HKD 0.80 | HKD 0.81 | HKD 0.77 | 2.62M |
| 2026-09-16 | HKD 0.82 | -0.61% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 2.15M |
| 2026-09-15 | HKD 0.82 | 0.00% | HKD 0.83 | HKD 0.84 | HKD 0.81 | 1.18M |
| 2026-09-14 | HKD 0.82 | -0.60% | HKD 0.83 | HKD 0.83 | HKD 0.81 | 2.97M |
| 2026-09-11 | HKD 0.83 | 0.00% | HKD 0.82 | HKD 0.83 | HKD 0.82 | 1.25M |
| 2026-09-10 | HKD 0.83 | +0.61% | HKD 0.82 | HKD 0.83 | HKD 0.82 | 1.82M |
| 2026-09-09 | HKD 0.82 | +2.48% | HKD 0.81 | HKD 0.82 | HKD 0.80 | 3.80M |
| 2026-09-08 | HKD 0.81 | -0.62% | HKD 0.79 | HKD 0.81 | HKD 0.79 | 3.40M |
| 2026-09-07 | HKD 0.81 | -0.61% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 2.86M |
| 2026-09-04 | HKD 0.81 | +1.87% | HKD 0.80 | HKD 0.82 | HKD 0.79 | 8.46M |
| 2026-09-03 | HKD 0.80 | +1.91% | HKD 0.79 | HKD 0.80 | HKD 0.77 | 2.47M |
| 2026-09-02 | HKD 0.79 | +3.29% | HKD 0.76 | HKD 0.79 | HKD 0.76 | 4.07M |
| 2026-09-01 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.75 | 2.56M |
| 2026-08-31 | HKD 0.76 | -1.30% | HKD 0.77 | HKD 0.77 | HKD 0.75 | 924.00K |
| 2026-08-28 | HKD 0.77 | +0.65% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 779.20K |
| 2026-08-27 | HKD 0.76 | 0.00% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 3.47M |
| 2026-08-26 | HKD 0.76 | -0.65% | HKD 0.77 | HKD 0.77 | HKD 0.76 | 2.03M |
| 2026-08-25 | HKD 0.77 | +1.32% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 4.24M |
| 2026-08-24 | HKD 0.76 | -1.94% | HKD 0.78 | HKD 0.78 | HKD 0.76 | 4.53M |
| 2026-08-21 | HKD 0.77 | -1.90% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 2.99M |
| 2026-08-20 | HKD 0.79 | +1.94% | HKD 0.77 | HKD 0.79 | HKD 0.73 | 4.24M |
| 2026-08-19 | HKD 0.77 | -0.64% | HKD 0.77 | HKD 0.80 | HKD 0.76 | 3.88M |
| 2026-08-18 | HKD 0.78 | +1.30% | HKD 0.75 | HKD 0.80 | HKD 0.75 | 4.09M |
| 2026-08-17 | HKD 0.77 | +1.32% | HKD 0.76 | HKD 0.77 | HKD 0.73 | 10.49M |
| 2026-08-14 | HKD 0.76 | -0.65% | HKD 0.76 | HKD 0.79 | HKD 0.75 | 11.11M |
| 2026-08-13 | HKD 0.76 | -1.29% | HKD 0.77 | HKD 0.77 | HKD 0.75 | 9.24M |
| 2026-08-12 | HKD 0.77 | +0.65% | HKD 0.78 | HKD 0.79 | HKD 0.75 | 10.88M |
| 2026-08-11 | HKD 0.77 | +6.21% | HKD 0.75 | HKD 0.79 | HKD 0.75 | 16.41M |
| 2026-08-10 | HKD 0.73 | +5.07% | HKD 0.70 | HKD 0.75 | HKD 0.69 | 13.09M |
| 2026-08-07 | HKD 0.69 | +11.29% | HKD 0.63 | HKD 0.71 | HKD 0.62 | 11.46M |
| 2026-08-06 | HKD 0.62 | +1.64% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 4.50M |
| 2026-08-05 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 1.49M |
| 2026-08-04 | HKD 0.61 | -0.81% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 792.00K |
| 2026-08-03 | HKD 0.62 | +0.82% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 2.14M |
| 2026-07-31 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 444.00K |
| 2026-07-30 | HKD 0.60 | -1.64% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 2.78M |
| 2026-07-29 | HKD 0.61 | 0.00% | HKD 0.59 | HKD 0.61 | HKD 0.58 | 3.60M |
| 2026-07-28 | HKD 0.61 | 0.00% | HKD 0.60 | HKD 0.61 | HKD 0.58 | 2.14M |
| 2026-07-27 | HKD 0.61 | -1.61% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 552.00K |
| 2026-07-24 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 744.00K |
| 2026-07-23 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.61 | 756.00K |
| 2026-07-22 | HKD 0.63 | 0.00% | HKD 0.64 | HKD 0.66 | HKD 0.62 | 480.00K |
| 2026-07-21 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 84.00K |
| 2026-07-20 | HKD 0.63 | -3.08% | HKD 0.65 | HKD 0.68 | HKD 0.63 | 1.40M |
| 2026-07-17 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 156.00K |
| 2026-07-16 | HKD 0.65 | 0.00% | HKD 0.63 | HKD 0.65 | HKD 0.63 | 264.00K |
| 2026-07-15 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.61 | 1.69M |
| 2026-07-14 | HKD 0.65 | +3.17% | HKD 0.61 | HKD 0.65 | HKD 0.61 | 840.00K |
| 2026-07-13 | HKD 0.63 | +3.28% | HKD 0.61 | HKD 0.66 | HKD 0.61 | 2.14M |
| 2026-07-10 | HKD 0.61 | -3.17% | HKD 0.63 | HKD 0.66 | HKD 0.60 | 2.24M |
| 2026-07-09 | HKD 0.63 | +1.61% | HKD 0.61 | HKD 0.63 | HKD 0.52 | 1.82M |
| 2026-07-08 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-07 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 1.42M |
| 2026-07-06 | HKD 0.62 | -1.59% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 86.40K |
| 2026-07-03 | HKD 0.63 | -1.56% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 1.54M |
| 2026-07-02 | HKD 0.64 | +1.59% | HKD 0.62 | HKD 0.64 | HKD 0.62 | 156.00K |
| 2026-06-30 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.65 | HKD 0.62 | 360.00K |
| 2026-06-29 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.59 | 6.79M |
| 2026-06-26 | HKD 0.63 | -1.56% | HKD 0.62 | HKD 0.64 | HKD 0.61 | 2.47M |
| 2026-06-25 | HKD 0.64 | +4.92% | HKD 0.61 | HKD 0.64 | HKD 0.60 | 2.14M |
| 2026-06-24 | HKD 0.61 | -6.15% | HKD 0.64 | HKD 0.64 | HKD 0.61 | 432.00K |
| 2026-06-23 | HKD 0.65 | +1.56% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 372.00K |
| 2026-06-22 | HKD 0.64 | +1.59% | HKD 0.63 | HKD 0.65 | HKD 0.62 | 348.00K |
| 2026-06-18 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 420.00K |
| 2026-06-17 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 456.00K |
| 2026-06-16 | HKD 0.63 | -1.56% | HKD 0.63 | HKD 0.68 | HKD 0.63 | 504.00K |
| 2026-06-15 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 96.00K |
| 2026-06-12 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 1.45M |
| 2026-06-11 | HKD 0.65 | 0.00% | HKD 0.62 | HKD 0.65 | HKD 0.62 | 1.88M |
| 2026-06-10 | HKD 0.65 | 0.00% | HKD 0.62 | HKD 0.65 | HKD 0.60 | 1.34M |
| 2026-06-09 | HKD 0.65 | +8.33% | HKD 0.60 | HKD 0.66 | HKD 0.56 | 4.36M |
| 2026-06-08 | HKD 0.60 | -7.69% | HKD 0.65 | HKD 0.65 | HKD 0.59 | 9.10M |
| 2026-06-05 | HKD 0.65 | -8.45% | HKD 0.69 | HKD 0.69 | HKD 0.65 | 6.01M |
| 2026-06-04 | HKD 0.71 | -2.74% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 2.48M |
| 2026-06-03 | HKD 0.73 | +5.80% | HKD 0.69 | HKD 0.74 | HKD 0.69 | 2.59M |
| 2026-06-02 | HKD 0.69 | +1.47% | HKD 0.66 | HKD 0.71 | HKD 0.66 | 3.78M |
| 2026-06-01 | HKD 0.68 | -2.86% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 1.85M |
| 2026-05-29 | HKD 0.70 | -2.78% | HKD 0.74 | HKD 0.75 | HKD 0.70 | 3.54M |
| 2026-05-28 | HKD 0.72 | -5.26% | HKD 0.76 | HKD 0.76 | HKD 0.69 | 3.76M |
| 2026-05-27 | HKD 0.76 | +10.14% | HKD 0.76 | HKD 0.85 | HKD 0.71 | 42.56M |
| 2026-05-26 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |