Ruihe Data Technology Holdings Limited 3680
HKEX · Hong Kong SAR China · Technology Services
HKD 2.48-0.01 (-0.40%)
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 2.46 | -1.00% | HKD 2.46 | HKD 2.48 | HKD 2.45 | 340.00K |
| 2026-09-30 | HKD 2.49 | +1.43% | HKD 2.44 | HKD 2.49 | HKD 2.37 | 1.09M |
| 2026-09-29 | HKD 2.45 | -1.21% | HKD 2.48 | HKD 2.48 | HKD 2.43 | 1.15M |
| 2026-09-28 | HKD 2.48 | -0.20% | HKD 2.50 | HKD 2.50 | HKD 2.43 | 522.00K |
| 2026-09-25 | HKD 2.49 | -0.60% | HKD 2.51 | HKD 2.51 | HKD 2.47 | 186.00K |
| 2026-09-24 | HKD 2.51 | -2.72% | HKD 2.55 | HKD 2.55 | HKD 2.44 | 1.48M |
| 2026-09-23 | HKD 2.58 | +3.62% | HKD 2.55 | HKD 2.58 | HKD 2.47 | 954.00K |
| 2026-09-22 | HKD 2.48 | -0.60% | HKD 2.38 | HKD 2.51 | HKD 2.37 | 268.00K |
| 2026-09-21 | HKD 2.50 | -0.40% | HKD 2.51 | HKD 2.55 | HKD 2.48 | 1.64M |
| 2026-09-18 | HKD 2.51 | +6.58% | HKD 2.36 | HKD 2.51 | HKD 2.32 | 2.13M |
| 2026-09-17 | HKD 2.36 | +1.95% | HKD 2.30 | HKD 2.39 | HKD 2.29 | 1.85M |
| 2026-09-16 | HKD 2.31 | +5.72% | HKD 2.24 | HKD 2.38 | HKD 2.17 | 1.54M |
| 2026-09-15 | HKD 2.18 | -4.17% | HKD 2.27 | HKD 2.27 | HKD 2.17 | 508.00K |
| 2026-09-14 | HKD 2.28 | -4.40% | HKD 2.38 | HKD 2.38 | HKD 2.28 | 716.00K |
| 2026-09-11 | HKD 2.38 | +1.71% | HKD 2.38 | HKD 2.39 | HKD 2.31 | 256.00K |
| 2026-09-10 | HKD 2.35 | -2.70% | HKD 2.37 | HKD 2.37 | HKD 2.30 | 1.50M |
| 2026-09-09 | HKD 2.41 | -2.82% | HKD 2.49 | HKD 2.49 | HKD 2.33 | 1.68M |
| 2026-09-08 | HKD 2.48 | -4.80% | HKD 2.59 | HKD 2.60 | HKD 2.48 | 1.56M |
| 2026-09-07 | HKD 2.61 | -0.38% | HKD 2.69 | HKD 2.69 | HKD 2.55 | 574.00K |
| 2026-09-04 | HKD 2.62 | -2.06% | HKD 2.64 | HKD 2.64 | HKD 2.47 | 2.84M |
| 2026-09-03 | HKD 2.67 | +8.98% | HKD 2.46 | HKD 2.72 | HKD 2.46 | 7.14M |
| 2026-09-02 | HKD 2.45 | +2.94% | HKD 2.37 | HKD 2.45 | HKD 2.35 | 3.52M |
| 2026-09-01 | HKD 2.38 | -0.42% | HKD 2.36 | HKD 2.38 | HKD 2.35 | 152.00K |
| 2026-08-31 | HKD 2.39 | +1.70% | HKD 2.38 | HKD 2.39 | HKD 2.30 | 626.00K |
| 2026-08-28 | HKD 2.35 | -1.67% | HKD 2.39 | HKD 2.40 | HKD 2.31 | 606.00K |
| 2026-08-27 | HKD 2.39 | +0.63% | HKD 2.39 | HKD 2.41 | HKD 2.38 | 448.00K |
| 2026-08-26 | HKD 2.38 | +1.71% | HKD 2.33 | HKD 2.39 | HKD 2.32 | 702.00K |
| 2026-08-25 | HKD 2.34 | +0.21% | HKD 2.33 | HKD 2.34 | HKD 2.26 | 642.00K |
| 2026-08-24 | HKD 2.33 | -1.69% | HKD 2.38 | HKD 2.40 | HKD 2.31 | 482.00K |
| 2026-08-21 | HKD 2.37 | -2.47% | HKD 2.43 | HKD 2.43 | HKD 2.34 | 674.00K |
| 2026-08-20 | HKD 2.43 | +1.25% | HKD 2.40 | HKD 2.43 | HKD 2.30 | 912.00K |
| 2026-08-19 | HKD 2.40 | -3.03% | HKD 2.45 | HKD 2.48 | HKD 2.30 | 1.71M |
| 2026-08-18 | HKD 2.47 | +1.02% | HKD 2.46 | HKD 2.47 | HKD 2.45 | 840.00K |
| 2026-08-17 | HKD 2.45 | +2.51% | HKD 2.35 | HKD 2.47 | HKD 2.35 | 1.84M |
| 2026-08-14 | HKD 2.39 | +2.80% | HKD 2.32 | HKD 2.45 | HKD 2.32 | 3.53M |
| 2026-08-13 | HKD 2.33 | +1.31% | HKD 2.28 | HKD 2.35 | HKD 2.28 | 1.09M |
| 2026-08-12 | HKD 2.30 | +2.91% | HKD 2.28 | HKD 2.31 | HKD 2.22 | 1.22M |
| 2026-08-11 | HKD 2.23 | -2.62% | HKD 2.27 | HKD 2.29 | HKD 2.19 | 326.00K |
| 2026-08-10 | HKD 2.29 | +1.55% | HKD 2.28 | HKD 2.37 | HKD 2.25 | 1.20M |
| 2026-08-07 | HKD 2.26 | +0.89% | HKD 2.23 | HKD 2.28 | HKD 2.19 | 332.00K |
| 2026-08-06 | HKD 2.23 | +3.47% | HKD 2.18 | HKD 2.26 | HKD 2.17 | 882.00K |
| 2026-08-05 | HKD 2.16 | -5.26% | HKD 2.27 | HKD 2.27 | HKD 2.13 | 802.00K |
| 2026-08-04 | HKD 2.28 | -1.08% | HKD 2.29 | HKD 2.29 | HKD 2.21 | 1.27M |
| 2026-08-03 | HKD 2.31 | -1.07% | HKD 2.32 | HKD 2.34 | HKD 2.22 | 1.18M |
| 2026-07-31 | HKD 2.33 | +2.19% | HKD 2.30 | HKD 2.39 | HKD 2.19 | 934.00K |
| 2026-07-30 | HKD 2.28 | -1.30% | HKD 2.30 | HKD 2.43 | HKD 2.20 | 2.07M |
| 2026-07-29 | HKD 2.31 | +8.96% | HKD 2.13 | HKD 2.31 | HKD 2.12 | 1.28M |
| 2026-07-28 | HKD 2.12 | +6.00% | HKD 2.01 | HKD 2.15 | HKD 2.01 | 764.00K |
| 2026-07-27 | HKD 2.00 | +2.04% | HKD 2.00 | HKD 2.08 | HKD 1.99 | 370.00K |
| 2026-07-24 | HKD 1.96 | +1.03% | HKD 1.94 | HKD 2.00 | HKD 1.59 | 510.00K |
| 2026-07-23 | HKD 1.94 | -1.02% | HKD 1.96 | HKD 1.98 | HKD 1.94 | 320.00K |
| 2026-07-22 | HKD 1.96 | 0.00% | HKD 1.96 | HKD 1.97 | HKD 1.93 | 50.00K |
| 2026-07-21 | HKD 1.96 | +0.51% | HKD 1.98 | HKD 1.98 | HKD 1.96 | 22.00K |
| 2026-07-20 | HKD 1.95 | -2.50% | HKD 1.98 | HKD 1.99 | HKD 1.95 | 112.00K |
| 2026-07-17 | HKD 2.00 | -0.99% | HKD 2.00 | HKD 2.00 | HKD 1.97 | 52.00K |
| 2026-07-16 | HKD 2.02 | +3.59% | HKD 1.97 | HKD 2.05 | HKD 1.96 | 398.00K |
| 2026-07-15 | HKD 1.95 | -2.50% | HKD 1.99 | HKD 1.99 | HKD 1.94 | 128.00K |
| 2026-07-14 | HKD 2.00 | -0.99% | HKD 2.01 | HKD 2.01 | HKD 1.97 | 148.00K |
| 2026-07-13 | HKD 2.02 | +1.00% | HKD 2.02 | HKD 2.03 | HKD 1.97 | 422.00K |
| 2026-07-10 | HKD 2.00 | -1.48% | HKD 2.04 | HKD 2.04 | HKD 1.97 | 362.00K |
| 2026-07-09 | HKD 2.03 | +1.00% | HKD 2.00 | HKD 2.04 | HKD 1.95 | 338.00K |
| 2026-07-08 | HKD 2.01 | -1.47% | HKD 2.04 | HKD 2.05 | HKD 1.98 | 428.00K |
| 2026-07-07 | HKD 2.04 | -0.97% | HKD 2.09 | HKD 2.09 | HKD 2.00 | 1.39M |
| 2026-07-06 | HKD 2.06 | +0.49% | HKD 2.05 | HKD 2.06 | HKD 1.99 | 420.00K |
| 2026-07-03 | HKD 2.05 | +2.50% | HKD 2.00 | HKD 2.05 | HKD 2.00 | 393.39K |
| 2026-07-02 | HKD 2.00 | -2.44% | HKD 2.05 | HKD 2.05 | HKD 1.98 | 176.00K |
| 2026-06-30 | HKD 2.05 | 0.00% | HKD 2.03 | HKD 2.06 | HKD 2.02 | 184.00K |
| 2026-06-29 | HKD 2.05 | +1.49% | HKD 2.02 | HKD 2.07 | HKD 1.98 | 502.00K |
| 2026-06-26 | HKD 2.02 | +0.50% | HKD 2.02 | HKD 2.09 | HKD 1.97 | 642.00K |
| 2026-06-25 | HKD 2.01 | -2.43% | HKD 2.05 | HKD 2.07 | HKD 1.98 | 222.00K |
| 2026-06-24 | HKD 2.06 | -1.90% | HKD 2.11 | HKD 2.11 | HKD 2.00 | 202.00K |
| 2026-06-23 | HKD 2.10 | -0.47% | HKD 2.10 | HKD 2.10 | HKD 2.00 | 542.00K |
| 2026-06-22 | HKD 2.11 | -4.09% | HKD 2.19 | HKD 2.20 | HKD 2.10 | 354.00K |
| 2026-06-18 | HKD 2.20 | +0.92% | HKD 2.15 | HKD 2.20 | HKD 2.06 | 332.00K |
| 2026-06-17 | HKD 2.18 | +3.32% | HKD 2.11 | HKD 2.24 | HKD 2.09 | 1.24M |
| 2026-06-16 | HKD 2.11 | +0.48% | HKD 2.06 | HKD 2.14 | HKD 2.03 | 494.00K |
| 2026-06-15 | HKD 2.10 | -4.55% | HKD 2.19 | HKD 2.19 | HKD 2.06 | 628.00K |
| 2026-06-12 | HKD 2.20 | -1.79% | HKD 2.21 | HKD 2.21 | HKD 2.19 | 44.00K |
| 2026-06-11 | HKD 2.24 | 0.00% | HKD 2.19 | HKD 2.24 | HKD 2.18 | 280.00K |
| 2026-06-10 | HKD 2.24 | +3.23% | HKD 2.18 | HKD 2.24 | HKD 2.15 | 86.00K |
| 2026-06-09 | HKD 2.17 | -3.56% | HKD 2.24 | HKD 2.24 | HKD 2.15 | 588.00K |
| 2026-06-08 | HKD 2.25 | 0.00% | HKD 2.23 | HKD 2.25 | HKD 2.17 | 350.00K |
| 2026-06-05 | HKD 2.25 | -0.44% | HKD 2.26 | HKD 2.26 | HKD 2.23 | 174.00K |
| 2026-06-04 | HKD 2.26 | 0.00% | HKD 2.27 | HKD 2.27 | HKD 2.24 | 86.00K |
| 2026-06-03 | HKD 2.26 | -0.44% | HKD 2.29 | HKD 2.27 | HKD 2.25 | 64.00K |
| 2026-06-02 | HKD 2.27 | +0.44% | HKD 2.26 | HKD 2.29 | HKD 2.23 | 226.00K |
| 2026-06-01 | HKD 2.26 | +0.89% | HKD 2.26 | HKD 2.26 | HKD 2.19 | 300.00K |
| 2026-05-29 | HKD 2.24 | 0.00% | HKD 2.29 | HKD 2.29 | HKD 2.21 | 166.00K |
| 2026-05-28 | HKD 2.24 | -2.18% | HKD 2.31 | HKD 2.31 | HKD 2.19 | 524.00K |
| 2026-05-27 | HKD 2.29 | +0.44% | HKD 2.28 | HKD 2.33 | HKD 2.26 | 696.00K |