Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CHINA RUYI (0136.HK)

Compare
2.360
+0.050
+(2.16%)
At close: February 21 at 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.3402.3902.3302.3602.36034,063,939
Feb 20, 20252.3302.3602.2802.3102.31041,073,152
Feb 19, 20252.3602.3802.3102.3302.33045,649,400
Feb 18, 20252.4602.4702.3602.3902.39044,259,376
Feb 17, 20252.5802.6002.4302.4602.46060,300,687
Feb 14, 20252.4202.5202.4202.4902.49059,062,800
Feb 13, 20252.4602.5402.3802.4102.41062,052,621
Feb 12, 20252.4602.4902.4302.4602.46051,260,060
Feb 11, 20252.5402.5502.4502.4702.47046,708,959
Feb 10, 20252.6002.6802.5302.5402.54090,978,752
Feb 7, 20252.5402.6102.5102.5602.56062,249,215
Feb 6, 20252.3702.5202.3702.5202.52063,580,386
Feb 5, 20252.4202.4502.3502.3902.39047,298,368
Feb 4, 20252.4102.4302.3502.4002.40026,594,199
Feb 3, 20252.4902.5002.3902.4202.42024,508,688
Jan 28, 20252.4902.4902.4902.4902.490-
Jan 27, 20252.4402.5102.4102.4202.42043,677,191
Jan 24, 20252.3802.4502.3802.4302.43032,811,300
Jan 23, 20252.3502.3902.3402.3702.37031,323,400
Jan 22, 20252.3602.3802.3302.3502.35018,422,299
Jan 21, 20252.3802.4202.3502.3602.36029,584,000
Jan 20, 20252.3802.4102.3502.3802.38031,396,242
Jan 17, 20252.3902.4702.3602.3802.38030,225,600
Jan 16, 20252.4002.4602.3702.4002.40031,682,200
Jan 15, 20252.4502.4702.3702.4202.42050,202,119
Jan 14, 20252.5002.5902.3002.4702.470146,704,440
Jan 13, 20252.2602.5102.2602.5002.50097,305,455
Jan 10, 20252.4802.4802.1502.2502.250146,997,726
Jan 9, 20252.4902.5402.4602.5002.50039,175,000
Jan 8, 20252.4602.5202.4302.4902.49035,147,758
Jan 7, 20252.4402.5302.4102.4802.48051,895,600
Jan 6, 20252.4602.5302.4402.4402.44047,975,329
Jan 3, 20252.4302.5202.4202.4902.49050,293,900
Jan 2, 20252.4602.5602.4102.4302.43065,734,000
Dec 31, 20242.4602.4602.4602.4602.460-
Dec 30, 20242.4102.4102.3402.4002.40035,346,829
Dec 27, 20242.4202.4802.3902.4102.41050,233,652
Dec 24, 20242.4402.4402.4402.4402.440-
Dec 23, 20242.5002.5202.4702.4802.48017,950,900
Dec 20, 20242.5402.5702.4702.5002.50048,600,744
Dec 19, 20242.4102.5402.4002.5402.54069,559,845
Dec 18, 20242.3902.6202.3902.4502.450157,306,873
Dec 17, 20242.4202.4402.3402.4102.41060,918,400
Dec 16, 20242.4502.4502.3902.4102.41043,369,600
Dec 13, 20242.3702.4502.3402.4202.42047,409,000
Dec 12, 20242.3702.4102.3402.3802.38035,186,400
Dec 11, 20242.3702.4302.3502.3902.39049,675,781
Dec 10, 20242.3502.4702.3002.3702.370144,517,787
Dec 9, 20242.2002.3502.2002.3402.340122,520,796
Dec 6, 20242.1802.2502.1802.2002.20049,548,096
Dec 5, 20242.1802.2302.1302.2002.20050,987,190
Dec 4, 20242.1602.2102.1602.1702.17025,839,312
Dec 3, 20242.1202.2202.1102.1602.16090,078,631
Dec 2, 20242.0502.1202.0402.1002.10044,926,000
Nov 29, 20242.0402.0902.0202.0502.05034,292,000
Nov 28, 20242.1402.1402.0202.0302.03037,440,309
Nov 27, 20242.1002.1602.0502.1402.14027,679,047
Nov 26, 20242.0302.1202.0302.1002.10019,936,842
Nov 25, 20242.1102.1302.0402.0602.06050,366,224
Nov 22, 20242.1002.2402.0902.1102.11089,981,800
Nov 21, 20242.1102.1502.0702.1102.11046,292,000
Nov 20, 20242.0302.1002.0302.1002.10042,359,869
Nov 19, 20242.0902.1002.0202.0502.05035,814,015
Nov 18, 20242.0702.1302.0302.0602.06059,108,438
Nov 15, 20242.0302.0901.9702.0302.03051,644,788
Nov 14, 20241.9202.0901.9202.0102.010153,486,875
Nov 13, 20241.9001.9401.8701.9301.93032,272,000
Nov 12, 20241.8901.9101.8601.9001.90035,678,690
Nov 11, 20241.8901.8901.8401.8801.88023,180,000
Nov 8, 20241.9201.9401.8801.8901.89018,399,200
Nov 7, 20241.9101.9101.8601.9001.90039,220,800
Nov 6, 20241.9301.9401.8901.9201.92028,382,600
Nov 5, 20241.9201.9501.8901.9301.93048,828,249
Nov 4, 20241.9001.9301.8901.9101.91019,432,689
Nov 1, 20241.8901.9601.8801.9001.90023,694,878
Oct 31, 20241.9601.9701.8901.9101.91042,518,649
Oct 30, 20241.9501.9601.9201.9601.96020,243,529
Oct 29, 20241.9602.0101.9301.9501.95038,444,400
Oct 28, 20241.8901.9701.8801.9501.95037,784,600
Oct 25, 20241.8801.9101.8801.8801.88015,972,928
Oct 24, 20241.9201.9201.8801.8801.88024,260,400
Oct 23, 20241.9401.9601.9001.9201.92041,082,400
Oct 22, 20241.9902.0301.9201.9401.94051,224,000
Oct 21, 20241.9701.9901.9101.9901.99049,404,000
Oct 18, 20241.8801.9801.8601.9601.96032,166,508
Oct 17, 20241.9201.9601.8401.8801.88058,152,796
Oct 16, 20241.9601.9901.9101.9201.92038,102,971
Oct 15, 20241.9701.9901.9301.9501.95037,072,384
Oct 14, 20242.0102.0101.9401.9501.95050,871,700
Oct 10, 20242.0202.0802.0002.0102.01056,827,248
Oct 9, 20242.0702.1302.0002.0202.02088,230,860
Oct 8, 20242.3402.3902.0402.0602.060177,866,000
Oct 7, 20242.2402.3802.2302.3202.320127,579,400
Oct 4, 20242.1402.2402.1402.2402.24019,848,850
Oct 3, 20242.2402.2402.0802.1702.17045,646,652
Oct 2, 20242.2702.3202.2102.2302.23065,178,757
Sep 30, 20242.2002.3302.1902.2602.260166,808,623
Sep 27, 20242.0802.2002.0702.1902.19077,189,200
Sep 26, 20241.9602.0501.9402.0502.05065,538,102
Sep 25, 20241.9902.0401.9401.9501.95047,806,578
Sep 24, 20241.9502.0101.8801.9701.97075,192,600
Sep 23, 20242.0602.1001.9301.9501.95073,927,278
Sep 20, 20241.9902.0801.9902.0602.060144,300,530
Sep 19, 20242.0002.0501.9801.9901.99040,181,848
Sep 17, 20242.0202.0201.9701.9801.98010,872,000
Sep 16, 20242.0302.0301.9902.0102.0108,388,750
Sep 13, 20242.0502.0602.0202.0302.03018,932,000
Sep 12, 20242.0802.0802.0302.0402.04013,656,000
Sep 11, 20242.0802.1002.0402.0502.05020,548,000
Sep 10, 20242.1102.1402.0602.0802.08021,288,600
Sep 9, 20242.1602.1602.0602.1102.11037,586,799
Sep 5, 20242.1702.2202.1602.1802.18027,887,600
Sep 4, 20242.1702.1902.1202.1802.18057,886,000
Sep 3, 20242.2002.2102.1602.1802.18047,248,481
Sep 2, 20242.2602.2602.1202.1902.19066,952,617
Aug 30, 20242.1802.2902.1702.2602.260103,204,128
Aug 29, 20242.1302.2102.1102.1702.17056,575,225
Aug 28, 20242.1202.1502.0902.1402.14036,755,000
Aug 27, 20242.4002.4002.0302.1302.130219,287,400
Aug 26, 20242.4002.4902.3802.4002.40033,156,444
Aug 23, 20242.3302.4302.3202.4002.40040,957,400
Aug 22, 20242.3302.3502.2502.3302.33057,579,800
Aug 21, 20242.3202.3602.2802.3302.33025,658,180
Aug 20, 20242.3302.3502.2702.3102.31029,247,000
Aug 19, 20242.2502.3502.2502.3302.33035,380,800
Aug 16, 20242.2702.3002.2402.2702.27032,453,200
Aug 15, 20242.1702.3302.1602.2602.260119,728,550
Aug 14, 20242.1202.1602.0902.1502.15024,133,718
Aug 13, 20242.1002.1402.0802.1202.12021,436,000
Aug 12, 20242.0702.1002.0402.1002.10015,599,495
Aug 9, 20242.0102.1002.0102.0702.07048,010,800
Aug 8, 20242.0002.0201.9602.0102.01018,018,366
Aug 7, 20242.0302.0301.9802.0102.01038,664,000
Aug 6, 20242.0302.0901.9902.0202.02062,816,366
Aug 5, 20242.1002.1502.0202.0402.04065,847,200
Aug 2, 20242.0502.1601.9702.1102.11032,804,160
Aug 1, 20242.0802.1002.0402.0802.08016,485,122
Jul 31, 20242.0502.1102.0402.0902.09018,400,000
Jul 30, 20242.0802.0901.9602.0502.05047,480,000
Jul 29, 20242.1302.1402.0702.0702.07023,782,580
Jul 26, 20242.1202.1402.0702.1202.12023,697,800
Jul 25, 20242.1902.2002.1002.1102.11031,311,400
Jul 24, 20242.1602.2102.1402.1802.18019,705,200
Jul 23, 20242.1602.1902.1102.1602.16016,400,000
Jul 22, 20242.1502.1602.1302.1502.15015,700,089
Jul 19, 20242.1102.1602.0902.1402.14032,241,500
Jul 18, 20242.2402.2402.0702.1102.11053,344,000
Jul 17, 20242.3002.3602.2102.2302.23045,959,852
Jul 16, 20242.1802.2902.1602.2902.29063,561,800
Jul 15, 20242.1102.2002.1002.1802.18054,850,200
Jul 12, 20242.1402.1402.0802.1102.11014,096,200
Jul 11, 20242.0802.1402.0702.1102.11028,140,032
Jul 10, 20242.0402.1502.0202.0802.08036,677,000
Jul 9, 20242.0302.0501.9902.0402.04023,738,320
Jul 8, 20242.0702.0701.9802.0302.03023,545,955
Jul 5, 20242.0802.1202.0602.0602.06019,828,200
Jul 4, 20241.9902.0801.9702.0702.07018,209,144
Jul 3, 20242.0502.0501.9601.9901.99034,287,794
Jul 2, 20242.1302.1402.0302.0502.05030,840,798
Jun 28, 20242.0402.1002.0202.1002.10021,709,766
Jun 27, 20242.0702.1102.0202.0402.04015,911,800
Jun 26, 20242.1202.1202.0502.0702.07018,354,412
Jun 25, 20242.0602.1602.0202.1002.10032,520,675
Jun 24, 20242.0102.0502.0002.0502.05026,128,462
Jun 21, 20242.0502.0801.9902.0102.01023,619,695
Jun 20, 20242.0902.0902.0402.0602.06018,515,400
Jun 19, 20242.1102.1102.0602.0802.08015,170,114
Jun 18, 20242.1102.1402.0802.0802.08013,186,778
Jun 17, 20242.1802.2002.0802.1102.11036,570,376
Jun 14, 20242.0102.2201.9802.1502.150107,264,800
Jun 13, 20241.9402.0301.9402.0202.02032,544,220
Jun 12, 20241.9201.9701.9001.9401.94031,667,912
Jun 11, 20241.9301.9401.8601.9201.92063,353,353
Jun 7, 20241.9601.9601.9001.9301.93021,418,000
Jun 6, 20241.9702.0101.9401.9701.97019,524,000
Jun 5, 20242.0702.0901.9401.9701.97050,393,600
Jun 4, 20242.0502.1001.9902.0802.08081,999,486
Jun 3, 20242.1402.1602.0402.0502.050105,952,129
May 31, 20242.1702.2102.1402.1402.14078,568,153
May 30, 20242.1502.2002.1002.1802.18051,381,016
May 29, 20242.0502.2002.0502.1402.140140,552,000
May 28, 20242.1002.1002.0202.0702.07063,113,000
May 27, 20242.1102.1102.0202.0902.09087,456,810
May 24, 20242.1402.1702.0502.0902.09095,760,058
May 23, 20242.1602.1702.1102.1602.16063,796,000
May 22, 20242.1902.2002.1102.1602.16056,650,644
May 21, 20242.1502.2002.1002.1902.19067,067,404
May 20, 20242.1702.2502.1102.1502.15073,175,054
May 17, 20242.1802.2202.1202.1302.13045,700,259
May 16, 20242.1202.2002.1002.1802.18076,268,788
May 14, 20242.0602.1302.0502.1102.11054,816,554
May 13, 20241.9902.0701.9502.0402.04052,467,250
May 10, 20242.0502.0501.9201.9901.99049,145,936
May 9, 20242.0302.0501.9902.0302.03033,845,426
May 8, 20241.9802.0901.9802.0002.00055,374,656
May 7, 20241.9902.0001.9501.9801.98023,168,950
May 6, 20242.0002.0401.9201.9901.99035,150,495
May 3, 20242.0202.0501.9801.9901.99013,210,674
May 2, 20241.9802.0401.9701.9901.99014,219,518
Apr 30, 20241.9201.9801.9101.9701.97053,190,973
Apr 29, 20241.8501.9301.8501.8901.89025,417,200
Apr 26, 20241.8001.8601.7601.8601.86030,556,930
Apr 25, 20241.7501.8101.7501.7901.79020,060,787
Apr 24, 20241.7001.7601.6901.7501.75026,368,676
Apr 23, 20241.6801.7401.6601.6901.69029,872,958
Apr 22, 20241.6701.7301.6601.6701.67031,539,926
Apr 19, 20241.6701.6801.6101.6701.67034,769,277
Apr 18, 20241.7001.7201.6701.6701.67017,573,000
Apr 17, 20241.6801.7301.6601.6901.69023,242,000
Apr 16, 20241.7101.7301.6301.6801.68066,247,569
Apr 15, 20241.8001.8001.7001.7501.75046,468,576
Apr 12, 20241.8601.8601.7501.8301.83028,150,852
Apr 11, 20241.8601.8901.7101.8501.85077,625,460
Apr 10, 20241.9601.9901.8601.8701.87026,132,000
Apr 9, 20241.9501.9801.9001.9701.97017,757,246
Apr 8, 20241.9502.0101.9201.9501.95042,498,800
Apr 5, 20241.9201.9701.8601.9301.9309,085,634
Apr 3, 20241.9001.9401.8601.9101.91024,720,000
Apr 2, 20241.9902.0001.8701.9001.90047,548,307
Mar 28, 20241.9202.0201.9101.9901.99046,002,128
Mar 27, 20242.0102.0401.9201.9501.95043,568,000
Mar 26, 20242.0402.0801.9701.9901.99043,500,400
Mar 25, 20242.1402.2001.9802.0402.040110,352,058
Mar 22, 20241.8002.1101.7902.1102.110288,408,225
Mar 21, 20241.7601.8201.7401.7701.77039,803,600
Mar 20, 20241.7001.7601.7001.7401.74021,700,844
Mar 19, 20241.7101.7301.6701.6801.68027,079,979
Mar 18, 20241.6101.7801.6101.7301.73085,103,596
Mar 15, 20241.5601.6201.5401.5901.59030,849,606
Mar 14, 20241.6101.6301.5401.5601.56016,634,600
Mar 13, 20241.5901.6101.5301.6101.61032,713,992
Mar 12, 20241.5501.6001.5501.5901.59025,826,000
Mar 11, 20241.5301.5501.5201.5501.55015,039,550
Mar 8, 20241.5301.5501.5201.5201.52015,096,652
Mar 7, 20241.5601.5601.5001.5101.51015,706,742
Mar 6, 20241.5101.5801.5101.5501.55016,375,129
Mar 5, 20241.5801.5901.5201.5301.53016,736,188
Mar 4, 20241.5501.6301.5401.6001.60025,446,000
Mar 1, 20241.5201.5701.5201.5501.5509,118,435
Feb 29, 20241.5501.5901.5301.5401.54041,692,144
Feb 28, 20241.5401.5601.5201.5601.56022,494,692
Feb 27, 20241.5101.5501.4901.5401.54022,304,420
Feb 26, 20241.6101.6101.5201.5301.53042,074,695
Feb 23, 20241.6401.6701.6001.6101.61037,316,742
Feb 22, 20241.6101.6601.6001.6401.64024,047,200
Feb 21, 20241.5801.6701.5501.6401.64028,676,605

Related Tickers

0419.HK HONY MEDIA
0.062
0.00%
 
6698.HK Star CM Holdings Limited
3.590
-2.97%
 
1060.HK ALI PICTURES
0.580
+7.41%
 
IQ iQIYI, Inc.
2.2550
+3.44%
 
SIRI Sirius XM Holdings Inc.
24.75
-1.75%
 
AMC AMC Entertainment Holdings, Inc.
3.4300
-1.72%