Rongzun International Holdings Group Limited 1780
HKEX · Hong Kong SAR China · Industrial Services
HKD 5.93+0.05 (+0.94%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5.97 | +1.53% | HKD 5.90 | HKD 6.08 | HKD 5.58 | 6.37M |
| 2026-09-30 | HKD 5.88 | +6.82% | HKD 5.50 | HKD 5.99 | HKD 5.43 | 9.14M |
| 2026-09-29 | HKD 5.50 | +3.77% | HKD 5.32 | HKD 5.66 | HKD 5.25 | 9.78M |
| 2026-09-28 | HKD 5.30 | +3.72% | HKD 5.09 | HKD 5.40 | HKD 4.95 | 12.47M |
| 2026-09-25 | HKD 5.11 | -0.20% | HKD 5.11 | HKD 5.14 | HKD 4.65 | 8.44M |
| 2026-09-24 | HKD 5.12 | +0.79% | HKD 5.06 | HKD 5.12 | HKD 4.89 | 15.95M |
| 2026-09-23 | HKD 5.08 | -0.39% | HKD 5.15 | HKD 5.18 | HKD 4.93 | 6.28M |
| 2026-09-22 | HKD 5.10 | +3.24% | HKD 5.00 | HKD 5.19 | HKD 4.94 | 4.83M |
| 2026-09-21 | HKD 4.94 | +5.11% | HKD 4.67 | HKD 4.99 | HKD 4.63 | 5.78M |
| 2026-09-18 | HKD 4.70 | +3.64% | HKD 4.55 | HKD 4.70 | HKD 4.20 | 5.04M |
| 2026-09-17 | HKD 4.53 | -1.41% | HKD 4.60 | HKD 4.62 | HKD 4.47 | 3.00M |
| 2026-09-16 | HKD 4.60 | +0.33% | HKD 4.59 | HKD 4.70 | HKD 4.48 | 7.25M |
| 2026-09-15 | HKD 4.59 | +1.21% | HKD 4.61 | HKD 5.00 | HKD 4.50 | 29.51M |
| 2026-09-14 | HKD 4.53 | +0.22% | HKD 4.46 | HKD 4.61 | HKD 4.31 | 162.50K |
| 2026-09-11 | HKD 4.52 | -5.44% | HKD 4.73 | HKD 4.80 | HKD 4.51 | 307.50K |
| 2026-09-10 | HKD 4.78 | -4.11% | HKD 4.93 | HKD 5.00 | HKD 4.78 | 142.50K |
| 2026-09-09 | HKD 4.99 | -3.30% | HKD 5.18 | HKD 5.18 | HKD 4.91 | 570.00K |
| 2026-09-08 | HKD 5.16 | +0.39% | HKD 5.18 | HKD 5.24 | HKD 5.00 | 197.50K |
| 2026-09-07 | HKD 5.14 | +1.48% | HKD 5.08 | HKD 5.20 | HKD 5.01 | 65.00K |
| 2026-09-04 | HKD 5.06 | -0.30% | HKD 5.12 | HKD 5.19 | HKD 5.06 | 215.00K |
| 2026-09-03 | HKD 5.07 | -0.49% | HKD 5.06 | HKD 5.15 | HKD 4.95 | 180.00K |
| 2026-09-02 | HKD 5.10 | -6.42% | HKD 5.40 | HKD 5.84 | HKD 5.10 | 457.50K |
| 2026-09-01 | HKD 5.45 | -5.30% | HKD 5.66 | HKD 5.84 | HKD 5.28 | 830.00K |
| 2026-08-31 | HKD 5.76 | -1.96% | HKD 5.80 | HKD 5.92 | HKD 5.60 | 380.00K |
| 2026-08-28 | HKD 5.87 | -2.49% | HKD 6.05 | HKD 6.10 | HKD 5.86 | 1.51M |
| 2026-08-27 | HKD 6.02 | +1.69% | HKD 5.95 | HKD 6.27 | HKD 5.89 | 1.01M |
| 2026-08-26 | HKD 5.92 | +6.19% | HKD 5.60 | HKD 6.00 | HKD 5.60 | 477.50K |
| 2026-08-25 | HKD 5.57 | -1.33% | HKD 5.70 | HKD 6.00 | HKD 5.55 | 332.50K |
| 2026-08-24 | HKD 5.65 | -0.62% | HKD 5.60 | HKD 5.67 | HKD 5.40 | 457.50K |
| 2026-08-21 | HKD 5.68 | -9.33% | HKD 6.20 | HKD 6.49 | HKD 5.40 | 1.36M |
| 2026-08-20 | HKD 6.27 | -3.24% | HKD 6.48 | HKD 6.59 | HKD 6.23 | 520.00K |
| 2026-08-19 | HKD 6.48 | -2.11% | HKD 6.65 | HKD 6.73 | HKD 6.18 | 625.00K |
| 2026-08-18 | HKD 6.62 | +2.72% | HKD 6.45 | HKD 6.70 | HKD 6.15 | 662.50K |
| 2026-08-17 | HKD 6.45 | +12.97% | HKD 5.75 | HKD 6.59 | HKD 5.75 | 1.38M |
| 2026-08-14 | HKD 5.70 | -0.87% | HKD 5.80 | HKD 6.18 | HKD 5.60 | 2.77M |
| 2026-08-13 | HKD 5.76 | +2.31% | HKD 5.70 | HKD 5.90 | HKD 5.51 | 5.22M |
| 2026-08-12 | HKD 5.63 | -5.22% | HKD 6.00 | HKD 6.09 | HKD 5.51 | 885.00K |
| 2026-08-11 | HKD 5.93 | +1.98% | HKD 5.88 | HKD 5.99 | HKD 5.58 | 857.50K |
| 2026-08-10 | HKD 5.82 | -5.06% | HKD 6.20 | HKD 6.20 | HKD 5.53 | 1.15M |
| 2026-08-07 | HKD 6.13 | +0.82% | HKD 6.15 | HKD 6.41 | HKD 5.89 | 3.14M |
| 2026-08-06 | HKD 6.08 | +12.07% | HKD 5.43 | HKD 6.30 | HKD 5.43 | 3.98M |
| 2026-08-05 | HKD 5.43 | +12.20% | HKD 4.84 | HKD 5.70 | HKD 4.81 | 3.31M |
| 2026-08-04 | HKD 4.84 | +8.90% | HKD 4.51 | HKD 5.10 | HKD 4.51 | 3.47M |
| 2026-08-03 | HKD 4.44 | +1.83% | HKD 4.35 | HKD 4.86 | HKD 4.00 | 4.65M |
| 2026-07-31 | HKD 4.36 | -5.83% | HKD 4.70 | HKD 5.06 | HKD 4.36 | 2.52M |
| 2026-07-30 | HKD 4.63 | -20.45% | HKD 5.82 | HKD 5.90 | HKD 4.60 | 4.94M |
| 2026-07-29 | HKD 5.82 | +39.57% | HKD 4.16 | HKD 6.00 | HKD 4.06 | 12.02M |
| 2026-07-28 | HKD 4.17 | +15.51% | HKD 3.58 | HKD 4.49 | HKD 3.47 | 91.96M |
| 2026-07-27 | HKD 3.61 | +1.69% | HKD 3.50 | HKD 3.95 | HKD 3.45 | 35.82M |
| 2026-07-24 | HKD 3.55 | +2.31% | HKD 3.40 | HKD 3.70 | HKD 3.26 | 11.07M |
| 2026-07-23 | HKD 3.47 | -1.70% | HKD 3.53 | HKD 3.73 | HKD 3.15 | 67.44M |
| 2026-07-22 | HKD 3.53 | +11.01% | HKD 3.18 | HKD 3.54 | HKD 3.18 | 20.19M |
| 2026-07-21 | HKD 3.18 | +4.26% | HKD 3.02 | HKD 3.40 | HKD 2.98 | 3.22M |
| 2026-07-20 | HKD 3.05 | -2.87% | HKD 3.14 | HKD 3.24 | HKD 2.70 | 9.63M |
| 2026-07-17 | HKD 3.14 | +9.03% | HKD 2.88 | HKD 3.30 | HKD 2.81 | 5.97M |
| 2026-07-16 | HKD 2.88 | -9.43% | HKD 3.18 | HKD 3.25 | HKD 2.86 | 8.32M |
| 2026-07-15 | HKD 3.18 | +3.25% | HKD 3.15 | HKD 3.45 | HKD 3.13 | 2.88M |
| 2026-07-14 | HKD 3.08 | -9.94% | HKD 3.30 | HKD 3.42 | HKD 2.94 | 12.86M |
| 2026-07-13 | HKD 3.42 | -9.28% | HKD 3.77 | HKD 3.77 | HKD 3.08 | 7.24M |
| 2026-07-10 | HKD 3.77 | -2.84% | HKD 3.88 | HKD 3.90 | HKD 3.50 | 5.33M |
| 2026-07-09 | HKD 3.88 | +4.86% | HKD 3.66 | HKD 4.29 | HKD 3.64 | 8.56M |
| 2026-07-08 | HKD 3.70 | +8.50% | HKD 3.41 | HKD 3.82 | HKD 3.36 | 4.70M |
| 2026-07-07 | HKD 3.41 | +11.80% | HKD 3.05 | HKD 3.50 | HKD 2.94 | 3.71M |
| 2026-07-06 | HKD 3.05 | -8.96% | HKD 3.26 | HKD 3.30 | HKD 3.05 | 6.15M |
| 2026-07-03 | HKD 3.35 | +9.48% | HKD 3.06 | HKD 3.72 | HKD 3.04 | 19.02M |
| 2026-07-02 | HKD 3.06 | +5.52% | HKD 2.85 | HKD 3.25 | HKD 2.85 | 15.23M |
| 2026-06-30 | HKD 2.90 | +13.73% | HKD 2.55 | HKD 2.95 | HKD 2.52 | 4.79M |
| 2026-06-29 | HKD 2.55 | -8.93% | HKD 2.80 | HKD 2.80 | HKD 2.50 | 13.67M |
| 2026-06-26 | HKD 2.80 | -3.78% | HKD 2.90 | HKD 2.96 | HKD 2.74 | 5.36M |
| 2026-06-25 | HKD 2.91 | -2.35% | HKD 2.98 | HKD 3.05 | HKD 2.79 | 33.90M |
| 2026-06-24 | HKD 2.98 | +5.30% | HKD 2.80 | HKD 3.03 | HKD 2.67 | 3.08M |
| 2026-06-23 | HKD 2.83 | -10.44% | HKD 3.10 | HKD 3.15 | HKD 2.80 | 4.53M |
| 2026-06-22 | HKD 3.16 | +0.32% | HKD 3.12 | HKD 3.25 | HKD 2.99 | 19.42M |
| 2026-06-18 | HKD 3.15 | +8.62% | HKD 2.91 | HKD 3.25 | HKD 2.89 | 6.31M |
| 2026-06-17 | HKD 2.90 | +13.28% | HKD 2.54 | HKD 2.98 | HKD 2.52 | 7.98M |
| 2026-06-16 | HKD 2.56 | +2.81% | HKD 2.50 | HKD 2.58 | HKD 2.43 | 4.76M |
| 2026-06-15 | HKD 2.49 | +5.96% | HKD 2.32 | HKD 2.50 | HKD 2.32 | 4.00M |
| 2026-06-12 | HKD 2.35 | -1.67% | HKD 2.39 | HKD 2.43 | HKD 2.30 | 8.53M |
| 2026-06-11 | HKD 2.39 | +3.02% | HKD 2.29 | HKD 2.40 | HKD 2.28 | 3.77M |
| 2026-06-10 | HKD 2.32 | -9.02% | HKD 2.54 | HKD 2.59 | HKD 1.64 | 60.11M |
| 2026-06-09 | HKD 2.55 | -1.16% | HKD 2.57 | HKD 2.65 | HKD 2.54 | 1.97M |
| 2026-06-08 | HKD 2.58 | +0.39% | HKD 2.57 | HKD 2.60 | HKD 2.50 | 2.58M |
| 2026-06-05 | HKD 2.57 | 0.00% | HKD 2.57 | HKD 2.65 | HKD 2.55 | 9.66M |
| 2026-06-04 | HKD 2.57 | +4.90% | HKD 2.50 | HKD 2.62 | HKD 2.45 | 33.28M |
| 2026-06-03 | HKD 2.45 | -3.54% | HKD 2.50 | HKD 2.54 | HKD 2.43 | 29.02M |
| 2026-06-02 | HKD 2.54 | +2.83% | HKD 2.45 | HKD 2.76 | HKD 2.35 | 4.24M |
| 2026-06-01 | HKD 2.47 | -7.84% | HKD 2.65 | HKD 2.85 | HKD 2.33 | 2.41M |
| 2026-05-29 | HKD 2.68 | -9.15% | HKD 2.92 | HKD 3.03 | HKD 2.25 | 8.38M |
| 2026-05-28 | HKD 2.95 | -2.64% | HKD 3.03 | HKD 3.03 | HKD 2.83 | 1.04M |
| 2026-05-27 | HKD 3.03 | +4.84% | HKD 3.00 | HKD 3.30 | HKD 2.89 | 6.19M |