Ruihe Data Technology Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 03680  2019-12-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.600 1.510 1.600 17,961,961 1.600 1.510 1.600 1.370 2.110 10,768,748 1.6680 -22.71%
2025-11-28 0 20 2.070 2.060 2.070 20,048,320 2.070 2.060 2.070 1.980 2.260 9,512,000 2.1077 -4.61%
2025-10-31 0 20 2.170 2.140 2.170 31,970,528 2.170 2.140 2.170 2.120 2.530 13,598,400 2.3511 -8.82%
2025-09-30 0 22 2.380 2.380 2.390 62,279,500 2.380 2.380 2.390 2.040 2.510 27,970,000 2.2267 -2.86%
2025-08-29 0 21 2.450 2.440 2.450 233,622,839 2.450 2.440 2.450 1.760 2.690 103,872,670 2.2491 22.50%
2025-07-31 0 22 2.000 1.990 2.000 114,093,741 2.000 1.990 2.000 1.080 2.000 78,706,641 1.4496 78.57%
2025-06-30 0 21 1.120 1.100 1.120 28,096,840 1.120 1.100 1.120 0.780 1.220 27,480,000 1.0224 34.94%
2025-05-30 0 20 0.830 0.810 0.830 17,144,210 0.830 0.810 0.830 0.365 0.950 24,266,000 0.7065 151.52%
2025-04-30 0 19 0.330 0.330 0.335 10,294,280 0.330 0.330 0.335 0.325 0.960 20,500,000 0.5022 -65.62%
2025-03-31 0 21 0.960 0.920 0.960 3,836,821 0.960 0.920 0.960 0.880 1.040 4,110,700 0.9334 -6.80%
2025-02-28 0 20 1.030 0.920 1.030 2,677,380 1.030 0.920 1.030 0.900 1.080 2,724,000 0.9829 -1.90%
2025-01-28 0 19 1.050 1.020 1.050 5,527,520 1.050 1.020 1.050 0.930 1.180 5,084,000 1.0872 -10.26%
2024-12-31 0 20 1.170 1.110 1.170 8,934,820 1.170 1.110 1.170 0.890 1.170 9,088,000 0.9831 9.35%
2024-11-29 0 21 1.070 1.070 1.100 40,881,712 1.070 1.070 1.100 0.900 1.290 36,465,670 1.1211 15.05%
2024-10-31 0 21 0.930 0.900 0.930 58,638,856 0.930 0.900 0.930 0.860 1.040 63,305,922 0.9263 -7.00%
2024-09-30 0 19 1.000 0.970 1.000 40,306,245 1.000 0.970 1.000 0.820 1.050 43,945,692 0.9172 3.09%
2024-08-30 0 22 0.970 0.950 0.970 55,232,120 0.970 0.950 0.970 0.820 1.220 54,246,000 1.0182 -19.17%
2024-07-31 0 22 1.200 1.190 1.200 25,688,330 1.200 1.190 1.200 0.900 1.210 23,794,009 1.0796 0.84%
2024-06-28 0 19 1.190 1.160 1.190 18,926,313 1.190 1.160 1.190 1.090 1.390 15,682,200 1.2069 -7.03%
2024-05-31 0 21 1.280 1.230 1.280 15,425,240 1.280 1.230 1.280 1.190 1.660 10,948,000 1.4090 -22.42%
2024-04-30 0 20 1.650 1.610 1.650 35,883,263 1.650 1.610 1.650 1.580 1.910 20,402,900 1.7587 -2.37%
2024-03-28 0 20 1.690 1.660 1.690 29,610,080 1.690 1.660 1.690 1.100 1.820 17,576,000 1.6847 -2.31%
2024-02-29 0 19 1.730 1.720 1.730 32,544,818 1.730 1.720 1.730 1.320 1.850 20,209,530 1.6104 21.83%
2024-01-31 0 22 1.420 1.390 1.430 49,293,850 1.420 1.390 1.430 1.300 1.610 33,546,000 1.4694 0.00%
2023-12-29 0 19 1.420 1.400 1.420 62,309,317 1.420 1.400 1.420 1.100 1.450 46,483,998 1.3404 17.36%
2023-11-30 0 22 1.210 1.210 1.220 64,020,813 1.210 1.210 1.220 0.780 1.240 63,919,256 1.0016 49.38%
2023-10-31 0 20 0.810 0.790 0.810 13,404,160 0.810 0.790 0.810 0.750 0.900 16,880,000 0.7941 6.58%
2023-09-29 0 19 0.760 0.760 0.770 6,375,026 0.760 0.760 0.770 0.750 0.820 8,195,900 0.7778 -3.80%
2023-08-31 0 23 0.790 0.780 0.790 7,715,960 0.790 0.780 0.790 0.720 0.820 9,900,000 0.7794 0.00%
2023-07-31 0 20 0.790 0.780 0.790 17,070,615 0.790 0.780 0.790 0.750 0.820 21,549,400 0.7922 1.28%
2023-06-30 0 21 0.780 0.780 0.790 11,567,893 0.780 0.780 0.790 0.710 0.860 14,115,694 0.8195 4.00%
2023-05-31 0 21 0.750 0.750 0.770 13,900,280 0.750 0.750 0.770 0.700 0.920 16,784,000 0.8282 -15.73%
2023-04-28 0 17 0.890 0.880 0.890 23,918,420 0.890 0.880 0.890 0.780 0.900 28,670,000 0.8343 11.25%
2023-03-31 0 23 0.800 0.790 0.800 26,034,960 0.800 0.790 0.800 0.770 0.950 31,374,000 0.8298 -5.88%
2023-02-28 0 20 0.850 0.850 0.870 66,329,380 0.850 0.850 0.870 0.640 1.050 78,392,000 0.8461 25.00%
2023-01-31 0 18 0.680 0.670 0.680 597,423,176 0.680 0.670 0.680 0.500 2.740 341,227,834 1.7508 -67.15%
2022-12-30 0 20 2.070 2.070 2.090 118,371,398 2.070 2.070 2.090 1.510 2.500 61,294,700 1.9312 19.65%
2022-11-30 0 22 1.730 1.660 1.730 64,653,825 1.730 1.660 1.730 0.810 1.830 50,869,000 1.2710 90.11%
2022-10-31 0 20 0.910 0.900 0.920 30,665,730 0.910 0.900 0.920 0.890 1.220 27,391,781 1.1195 -22.88%
2022-09-30 0 21 1.180 1.190 1.200 21,318,700 1.180 1.190 1.200 1.000 1.420 18,540,000 1.1499 7.27%
2022-08-31 0 23 1.100 1.050 1.130 17,145,120 1.100 1.050 1.130 0.820 1.230 16,482,000 1.0402 -11.29%
2022-07-29 0 20 1.240 1.220 1.250 65,867,720 1.240 1.220 1.250 1.190 1.670 44,546,000 1.4786 -11.43%
2022-06-30 0 21 1.400 1.380 1.420 76,660,180 1.400 1.380 1.420 1.310 1.860 47,798,000 1.6038 -23.08%
2022-05-31 0 20 1.820 1.820 1.860 210,162,677 1.820 1.820 1.860 1.260 3.330 91,895,350 2.2870 -6.19%
2022-04-29 0 18 1.940 1.920 1.940 605,338,718 1.940 1.920 1.940 0.920 6.100 172,304,950 3.5132 -63.53%
2022-03-31 0 23 5.320 5.280 5.320 496,017,420 5.320 5.280 5.320 4.710 6.800 90,224,000 5.4976 -16.09%
2022-02-28 0 17 6.340 6.320 6.340 313,118,788 6.340 6.320 6.340 6.000 7.690 45,929,800 6.8173 -10.70%
2022-01-31 0 21 7.100 7.020 7.100 915,766,847 7.100 7.020 7.100 5.850 9.400 118,062,000 7.7567 1.43%
2021-12-31 0 22 7.000 6.850 7.000 338,317,973 7.000 6.850 7.000 5.000 7.000 58,202,232 5.8128 4.17%
2021-11-30 22 22 - - - 0 6.720 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 6.720 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 6.720 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 6.720 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 6.720 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 6.720 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 6.720 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 6.720 - - - - 0 - 0.00%
2021-03-31 0 23 6.720 6.720 6.790 398,220,540 6.720 6.720 6.790 6.000 8.780 56,486,009 7.0499 -20.57%
2021-02-26 0 18 8.460 8.370 8.460 360,565,715 8.460 8.370 8.460 6.850 10.16 44,120,649 8.1723 10.16%
2021-01-29 0 20 7.680 7.680 7.690 416,744,550 7.680 7.680 7.690 4.980 7.790 69,997,348 5.9537 34.50%
2020-12-31 0 22 5.710 5.710 5.730 365,220,682 5.710 5.710 5.730 5.430 6.330 62,414,800 5.8515 -3.55%
2020-11-30 0 21 5.920 5.920 5.950 243,478,860 5.920 5.920 5.950 3.570 6.050 52,686,000 4.6213 48.00%
2020-10-30 0 18 4.000 3.960 4.000 120,545,920 4.000 3.960 4.000 3.550 4.100 31,406,000 3.8383 6.67%
2020-09-30 0 22 3.750 3.700 3.750 411,864,810 3.750 3.700 3.750 2.090 3.830 157,907,698 2.6083 60.26%
2020-08-31 0 21 2.340 2.320 2.350 63,155,900 2.340 2.320 2.350 1.860 2.430 31,062,000 2.0332 20.62%
2020-07-31 0 22 1.940 1.910 1.950 58,504,042 1.940 1.910 1.950 1.750 2.050 30,875,400 1.8948 3.19%
2020-06-30 0 21 1.880 1.850 1.880 85,109,480 1.880 1.850 1.880 1.600 2.190 43,732,000 1.9462 11.90%
2020-05-29 0 20 1.680 1.620 1.680 45,640,998 1.680 1.620 1.680 1.500 1.700 28,221,199 1.6173 1.20%
2020-04-29 0 19 1.660 1.660 1.680 143,855,202 1.660 1.660 1.680 1.600 1.920 81,107,200 1.7736 -2.92%
2020-03-31 0 22 1.710 1.670 1.710 51,725,420 1.710 1.670 1.710 1.330 1.800 32,286,000 1.6021 0.59%
2020-02-28 0 20 1.700 1.700 1.710 646,021,700 1.700 1.700 1.710 1.640 2.650 305,468,000 2.1149 -1.73%
2020-01-31 0 20 1.730 1.670 1.730 130,981,460 1.730 1.670 1.730 1.520 1.960 74,492,000 1.7583 1.76%
2019-12-31 0 11 1.700 1.700 1.710 377,860,600 1.700 1.700 1.710 1.000 2.160 225,070,000 1.6789

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top