RJVAN Holdings Limited 8125
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.5650+0.00 (+0.89%)
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 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-09-30 | HKD 0.56 | +0.89% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 24.00K |
| 2026-09-29 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-09-28 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-09-25 | HKD 0.56 | -4.27% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 80.00K |
| 2026-09-24 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-09-23 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-09-22 | HKD 0.58 | -2.50% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 96.00K |
| 2026-09-21 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-18 | HKD 0.60 | +2.56% | HKD 0.57 | HKD 0.60 | HKD 0.54 | 168.00K |
| 2026-09-17 | HKD 0.58 | -4.10% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 40.00K |
| 2026-09-16 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 8.00K |
| 2026-09-15 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 24.00K |
| 2026-09-14 | HKD 0.60 | -3.23% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-09-11 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 16.00K |
| 2026-09-10 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-09-09 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 16.00K |
| 2026-09-08 | HKD 0.62 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 40.00K |
| 2026-09-07 | HKD 0.62 | -4.62% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-09-04 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 32.00K |
| 2026-09-03 | HKD 0.65 | 0.00% | HKD 0.62 | HKD 0.65 | HKD 0.61 | 187.20K |
| 2026-09-02 | HKD 0.65 | -5.11% | HKD 0.69 | HKD 0.69 | HKD 0.60 | 216.00K |
| 2026-09-01 | HKD 0.69 | -3.52% | HKD 0.71 | HKD 0.71 | HKD 0.68 | 344.00K |
| 2026-08-31 | HKD 0.71 | -5.96% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 152.00K |
| 2026-08-28 | HKD 0.75 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 88.00K |
| 2026-08-27 | HKD 0.75 | -4.43% | HKD 0.79 | HKD 0.79 | HKD 0.75 | 88.00K |
| 2026-08-26 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 80.00K |
| 2026-08-25 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 73.60K |
| 2026-08-24 | HKD 0.80 | -5.33% | HKD 0.85 | HKD 0.85 | HKD 0.80 | 208.00K |
| 2026-08-21 | HKD 0.85 | +1.81% | HKD 0.83 | HKD 0.87 | HKD 0.81 | 336.00K |
| 2026-08-20 | HKD 0.83 | +8.50% | HKD 0.81 | HKD 0.85 | HKD 0.81 | 344.00K |
| 2026-08-19 | HKD 0.76 | -11.05% | HKD 0.86 | HKD 0.89 | HKD 0.76 | 545.98K |
| 2026-08-18 | HKD 0.86 | +30.30% | HKD 0.73 | HKD 0.86 | HKD 0.66 | 1.39M |
| 2026-08-17 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.61 | 952.00K |
| 2026-08-14 | HKD 0.66 | -1.49% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 48.00K |
| 2026-08-13 | HKD 0.67 | +21.82% | HKD 0.60 | HKD 0.69 | HKD 0.51 | 296.00K |
| 2026-08-12 | HKD 0.55 | +17.02% | HKD 0.50 | HKD 0.55 | HKD 0.50 | 136.00K |
| 2026-08-11 | HKD 0.47 | -6.00% | HKD 0.50 | HKD 0.51 | HKD 0.47 | 344.00K |
| 2026-08-10 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 46.40K |
| 2026-08-07 | HKD 0.50 | +2.04% | HKD 0.51 | HKD 0.51 | HKD 0.51 | 32.00K |
| 2026-08-06 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-08-05 | HKD 0.49 | +2.08% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 8.00K |
| 2026-08-04 | HKD 0.48 | -4.00% | HKD 0.51 | HKD 0.51 | HKD 0.48 | 9.02M |
| 2026-08-03 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 4.53M |
| 2026-07-31 | HKD 0.50 | +4.17% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 9.01M |
| 2026-07-30 | HKD 0.48 | -4.00% | HKD 0.50 | HKD 0.50 | HKD 0.48 | 240.00K |
| 2026-07-29 | HKD 0.50 | +8.70% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 8.00K |
| 2026-07-28 | HKD 0.46 | +8.24% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 32.00K |
| 2026-07-27 | HKD 0.43 | -11.46% | HKD 0.48 | HKD 0.48 | HKD 0.43 | 184.00K |
| 2026-07-24 | HKD 0.48 | +7.87% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-23 | HKD 0.44 | -1.11% | HKD 0.50 | HKD 0.50 | HKD 0.44 | 688.00K |
| 2026-07-22 | HKD 0.45 | -6.25% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-07-21 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-20 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-17 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-16 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-15 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-14 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 32.00K |
| 2026-07-13 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-10 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 0 |
| 2026-07-09 | HKD 0.48 | -12.73% | HKD 0.48 | HKD 0.48 | HKD 0.48 | 48.64K |
| 2026-07-08 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.55 | 0 |
| 2026-07-07 | HKD 0.55 | +10.00% | HKD 0.47 | HKD 0.55 | HKD 0.47 | 24.00K |
| 2026-07-06 | HKD 0.50 | -1.96% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 64.00K |
| 2026-07-03 | HKD 0.51 | -1.92% | HKD 0.49 | HKD 0.51 | HKD 0.47 | 24.00K |
| 2026-07-02 | HKD 0.52 | +9.47% | HKD 0.48 | HKD 0.52 | HKD 0.47 | 192.00K |
| 2026-06-30 | HKD 0.47 | -10.38% | HKD 0.57 | HKD 0.57 | HKD 0.47 | 232.00K |
| 2026-06-29 | HKD 0.53 | -8.62% | HKD 0.50 | HKD 0.54 | HKD 0.50 | 72.00K |
| 2026-06-26 | HKD 0.58 | 0.00% | HKD 0.50 | HKD 0.58 | HKD 0.50 | 224.00K |
| 2026-06-25 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-06-24 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-06-23 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-06-22 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-06-18 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 0 |
| 2026-06-17 | HKD 0.58 | -1.69% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 8.00K |
| 2026-06-16 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-06-15 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-06-12 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |
| 2026-06-11 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 56.00K |
| 2026-06-10 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 128.00K |
| 2026-06-09 | HKD 0.59 | -1.67% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 64.00K |
| 2026-06-08 | HKD 0.60 | 0.00% | HKD 0.61 | HKD 0.65 | HKD 0.60 | 163.20K |
| 2026-06-05 | HKD 0.60 | +11.11% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 8.00K |
| 2026-06-04 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 0 |
| 2026-06-03 | HKD 0.54 | -5.26% | HKD 0.56 | HKD 0.57 | HKD 0.54 | 312.00K |
| 2026-06-02 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-06-01 | HKD 0.57 | +1.79% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 0 |
| 2026-05-29 | HKD 0.56 | -5.08% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 0 |
| 2026-05-28 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 80.00K |
| 2026-05-27 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.59 | 0 |