China Risun Group Ltd. 1907
HKEX · Hong Kong SAR China · Energy Minerals
HKD 1.670.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.66 | 0.00% | HKD 1.73 | HKD 1.73 | HKD 1.64 | 749.00K |
| 2026-09-30 | HKD 1.66 | +2.78% | HKD 1.63 | HKD 1.69 | HKD 1.61 | 6.25M |
| 2026-09-29 | HKD 1.62 | -1.82% | HKD 1.63 | HKD 1.65 | HKD 1.62 | 4.27M |
| 2026-09-28 | HKD 1.65 | +2.17% | HKD 1.61 | HKD 1.67 | HKD 1.57 | 9.13M |
| 2026-09-25 | HKD 1.62 | +0.94% | HKD 1.59 | HKD 1.63 | HKD 1.54 | 3.18M |
| 2026-09-24 | HKD 1.60 | -1.23% | HKD 1.64 | HKD 1.64 | HKD 1.59 | 9.24M |
| 2026-09-23 | HKD 1.62 | -4.71% | HKD 1.72 | HKD 1.72 | HKD 1.62 | 10.86M |
| 2026-09-22 | HKD 1.70 | -2.86% | HKD 1.76 | HKD 1.75 | HKD 1.69 | 10.14M |
| 2026-09-21 | HKD 1.75 | -1.41% | HKD 1.77 | HKD 1.78 | HKD 1.73 | 12.05M |
| 2026-09-18 | HKD 1.77 | -1.11% | HKD 1.78 | HKD 1.79 | HKD 1.75 | 11.13M |
| 2026-09-17 | HKD 1.79 | -0.28% | HKD 1.83 | HKD 1.83 | HKD 1.76 | 4.51M |
| 2026-09-16 | HKD 1.80 | +1.98% | HKD 1.76 | HKD 1.81 | HKD 1.76 | 6.41M |
| 2026-09-15 | HKD 1.76 | -1.94% | HKD 1.79 | HKD 1.81 | HKD 1.75 | 10.78M |
| 2026-09-14 | HKD 1.80 | -3.23% | HKD 1.86 | HKD 1.86 | HKD 1.77 | 13.68M |
| 2026-09-11 | HKD 1.86 | -3.63% | HKD 1.93 | HKD 1.95 | HKD 1.82 | 19.07M |
| 2026-09-10 | HKD 1.93 | -3.02% | HKD 1.90 | HKD 2.03 | HKD 1.90 | 16.61M |
| 2026-09-09 | HKD 1.99 | +3.11% | HKD 1.95 | HKD 2.01 | HKD 1.92 | 27.78M |
| 2026-09-08 | HKD 1.93 | +1.31% | HKD 1.90 | HKD 1.96 | HKD 1.90 | 20.81M |
| 2026-09-07 | HKD 1.90 | +1.06% | HKD 1.88 | HKD 1.92 | HKD 1.88 | 19.93M |
| 2026-09-04 | HKD 1.88 | +2.45% | HKD 1.86 | HKD 1.90 | HKD 1.85 | 38.01M |
| 2026-09-03 | HKD 1.84 | -2.65% | HKD 1.89 | HKD 1.89 | HKD 1.83 | 27.26M |
| 2026-09-02 | HKD 1.89 | -7.13% | HKD 2.08 | HKD 2.08 | HKD 1.88 | 22.04M |
| 2026-09-01 | HKD 2.04 | +1.24% | HKD 2.00 | HKD 2.08 | HKD 1.99 | 52.92M |
| 2026-08-31 | HKD 2.01 | -1.71% | HKD 2.05 | HKD 2.06 | HKD 1.99 | 25.82M |
| 2026-08-28 | HKD 2.05 | +2.51% | HKD 2.05 | HKD 2.06 | HKD 1.99 | 33.69M |
| 2026-08-27 | HKD 2.00 | +4.18% | HKD 1.96 | HKD 2.01 | HKD 1.90 | 17.22M |
| 2026-08-26 | HKD 1.91 | -2.79% | HKD 1.92 | HKD 1.99 | HKD 1.90 | 10.06M |
| 2026-08-25 | HKD 1.97 | -1.01% | HKD 1.99 | HKD 2.03 | HKD 1.96 | 28.40M |
| 2026-08-24 | HKD 1.99 | +0.25% | HKD 1.92 | HKD 2.02 | HKD 1.92 | 24.96M |
| 2026-08-21 | HKD 1.99 | +1.79% | HKD 1.99 | HKD 2.01 | HKD 1.95 | 37.54M |
| 2026-08-20 | HKD 1.95 | +1.56% | HKD 1.92 | HKD 1.96 | HKD 1.90 | 29.98M |
| 2026-08-19 | HKD 1.92 | +3.78% | HKD 1.84 | HKD 1.95 | HKD 1.84 | 32.01M |
| 2026-08-18 | HKD 1.85 | +1.65% | HKD 1.83 | HKD 1.86 | HKD 1.82 | 29.21M |
| 2026-08-17 | HKD 1.82 | -1.09% | HKD 1.86 | HKD 1.86 | HKD 1.82 | 8.67M |
| 2026-08-14 | HKD 1.84 | -2.90% | HKD 1.88 | HKD 1.89 | HKD 1.84 | 10.67M |
| 2026-08-13 | HKD 1.89 | +0.53% | HKD 1.88 | HKD 1.91 | HKD 1.85 | 23.30M |
| 2026-08-12 | HKD 1.88 | +1.34% | HKD 1.87 | HKD 1.89 | HKD 1.81 | 32.76M |
| 2026-08-11 | HKD 1.86 | -9.93% | HKD 2.09 | HKD 2.09 | HKD 1.85 | 36.57M |
| 2026-08-10 | HKD 2.07 | +4.03% | HKD 2.00 | HKD 2.09 | HKD 1.98 | 38.46M |
| 2026-08-07 | HKD 1.99 | +0.51% | HKD 2.00 | HKD 2.00 | HKD 1.93 | 26.96M |
| 2026-08-06 | HKD 1.98 | +2.86% | HKD 1.93 | HKD 2.00 | HKD 1.91 | 35.69M |
| 2026-08-05 | HKD 1.92 | +3.50% | HKD 1.85 | HKD 1.93 | HKD 1.85 | 27.89M |
| 2026-08-04 | HKD 1.86 | +1.64% | HKD 1.80 | HKD 1.86 | HKD 1.80 | 21.19M |
| 2026-08-03 | HKD 1.83 | -1.35% | HKD 1.85 | HKD 1.85 | HKD 1.78 | 17.05M |
| 2026-07-31 | HKD 1.85 | +0.54% | HKD 1.84 | HKD 1.86 | HKD 1.83 | 6.41M |
| 2026-07-30 | HKD 1.84 | -1.08% | HKD 1.91 | HKD 1.91 | HKD 1.83 | 17.66M |
| 2026-07-29 | HKD 1.86 | +0.54% | HKD 1.87 | HKD 1.89 | HKD 1.85 | 15.66M |
| 2026-07-28 | HKD 1.85 | -2.63% | HKD 1.88 | HKD 1.88 | HKD 1.83 | 3.45M |
| 2026-07-27 | HKD 1.90 | -2.56% | HKD 1.93 | HKD 1.93 | HKD 1.84 | 7.60M |
| 2026-07-24 | HKD 1.95 | -2.99% | HKD 2.02 | HKD 2.02 | HKD 1.93 | 12.15M |
| 2026-07-23 | HKD 2.01 | +1.52% | HKD 1.98 | HKD 2.05 | HKD 1.94 | 29.53M |
| 2026-07-22 | HKD 1.98 | +4.21% | HKD 1.91 | HKD 2.01 | HKD 1.91 | 28.99M |
| 2026-07-21 | HKD 1.90 | 0.00% | HKD 1.87 | HKD 1.96 | HKD 1.86 | 36.60M |
| 2026-07-20 | HKD 1.90 | +5.56% | HKD 1.81 | HKD 1.93 | HKD 1.80 | 28.95M |
| 2026-07-17 | HKD 1.80 | -4.26% | HKD 1.90 | HKD 1.90 | HKD 1.78 | 13.03M |
| 2026-07-16 | HKD 1.88 | +0.53% | HKD 1.87 | HKD 1.89 | HKD 1.84 | 17.14M |
| 2026-07-15 | HKD 1.87 | -4.59% | HKD 1.99 | HKD 1.99 | HKD 1.85 | 8.69M |
| 2026-07-14 | HKD 1.96 | +6.52% | HKD 1.90 | HKD 2.00 | HKD 1.87 | 36.18M |
| 2026-07-13 | HKD 1.84 | -2.65% | HKD 1.96 | HKD 1.98 | HKD 1.81 | 17.11M |
| 2026-07-10 | HKD 1.89 | 0.00% | HKD 1.87 | HKD 1.92 | HKD 1.84 | 16.88M |
| 2026-07-09 | HKD 1.89 | 0.00% | HKD 1.90 | HKD 1.94 | HKD 1.88 | 20.43M |
| 2026-07-08 | HKD 1.89 | +2.16% | HKD 1.85 | HKD 1.91 | HKD 1.85 | 16.70M |
| 2026-07-07 | HKD 1.85 | -0.54% | HKD 1.88 | HKD 1.89 | HKD 1.81 | 5.73M |
| 2026-07-06 | HKD 1.86 | -1.06% | HKD 1.88 | HKD 1.92 | HKD 1.83 | 13.63M |
| 2026-07-03 | HKD 1.88 | -4.08% | HKD 1.91 | HKD 1.98 | HKD 1.88 | 14.18M |
| 2026-07-02 | HKD 1.96 | +2.08% | HKD 1.92 | HKD 2.01 | HKD 1.92 | 22.02M |
| 2026-06-30 | HKD 1.92 | -1.54% | HKD 1.95 | HKD 1.95 | HKD 1.85 | 17.84M |
| 2026-06-29 | HKD 1.95 | -4.41% | HKD 2.06 | HKD 2.06 | HKD 1.92 | 25.05M |
| 2026-06-26 | HKD 2.04 | -8.52% | HKD 2.23 | HKD 2.22 | HKD 2.03 | 18.71M |
| 2026-06-25 | HKD 2.23 | +0.90% | HKD 2.21 | HKD 2.23 | HKD 2.14 | 21.21M |
| 2026-06-24 | HKD 2.21 | -0.45% | HKD 2.22 | HKD 2.23 | HKD 2.15 | 22.22M |
| 2026-06-23 | HKD 2.22 | +2.78% | HKD 2.15 | HKD 2.22 | HKD 2.11 | 11.22M |
| 2026-06-22 | HKD 2.16 | +1.89% | HKD 2.15 | HKD 2.18 | HKD 2.06 | 18.20M |
| 2026-06-18 | HKD 2.12 | 0.00% | HKD 2.13 | HKD 2.14 | HKD 2.05 | 23.09M |
| 2026-06-17 | HKD 2.12 | -6.61% | HKD 2.25 | HKD 2.25 | HKD 2.11 | 28.42M |
| 2026-06-16 | HKD 2.27 | -5.02% | HKD 2.35 | HKD 2.38 | HKD 2.26 | 13.36M |
| 2026-06-15 | HKD 2.39 | -2.85% | HKD 2.42 | HKD 2.46 | HKD 2.37 | 13.59M |
| 2026-06-12 | HKD 2.46 | -0.40% | HKD 2.46 | HKD 2.51 | HKD 2.43 | 22.24M |
| 2026-06-11 | HKD 2.47 | -1.20% | HKD 2.50 | HKD 2.56 | HKD 2.42 | 10.70M |
| 2026-06-10 | HKD 2.50 | -1.96% | HKD 2.56 | HKD 2.56 | HKD 2.47 | 16.65M |
| 2026-06-09 | HKD 2.55 | -3.04% | HKD 2.55 | HKD 2.59 | HKD 2.47 | 14.71M |
| 2026-06-08 | HKD 2.63 | -1.87% | HKD 2.67 | HKD 2.68 | HKD 2.57 | 21.59M |
| 2026-06-05 | HKD 2.68 | -2.55% | HKD 2.76 | HKD 2.80 | HKD 2.64 | 19.43M |
| 2026-06-04 | HKD 2.75 | -0.36% | HKD 2.77 | HKD 2.77 | HKD 2.68 | 21.06M |
| 2026-06-03 | HKD 2.76 | +5.75% | HKD 2.62 | HKD 2.81 | HKD 2.58 | 27.34M |
| 2026-06-02 | HKD 2.61 | -1.88% | HKD 2.67 | HKD 2.69 | HKD 2.59 | 15.06M |
| 2026-06-01 | HKD 2.66 | +5.56% | HKD 2.57 | HKD 2.69 | HKD 2.54 | 41.11M |
| 2026-05-29 | HKD 2.52 | -1.18% | HKD 2.51 | HKD 2.57 | HKD 2.51 | 14.56M |
| 2026-05-28 | HKD 2.55 | -1.92% | HKD 2.59 | HKD 2.61 | HKD 2.53 | 13.84M |
| 2026-05-27 | HKD 2.60 | -1.14% | HKD 2.62 | HKD 2.62 | HKD 2.55 | 8.06M |