China Ruyi Holdings

0136
🏛️ hong-kong →
2.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.99 3.00 2.96 2.97 3,808.0K
09:35 2.98 2.98 2.95 2.95 1,916.0K
09:40 2.95 2.96 2.92 2.93 2,712.0K
09:45 2.92 2.93 2.91 2.92 1,888.0K
09:50 2.91 2.92 2.89 2.90 3,556.0K
09:55 2.91 2.91 2.89 2.89 1,920.0K
10:00 2.90 2.90 2.89 2.90 1,448.0K
10:05 2.91 2.91 2.88 2.89 2,412.0K
10:10 2.90 2.91 2.89 2.91 1,748.0K
10:15 2.90 2.91 2.88 2.89 1,639.0K
10:20 2.88 2.90 2.88 2.90 444.0K
10:25 2.89 2.90 2.89 2.89 516.3K
10:30 2.90 2.90 2.90 2.90 396.0K
10:35 2.91 2.91 2.90 2.91 1,708.0K
10:40 2.92 2.92 2.91 2.92 248.0K
10:45 2.91 2.91 2.90 2.90 336.0K
10:50 2.91 2.91 2.90 2.91 272.0K
10:55 2.90 2.91 2.90 2.91 184.6K
11:00 2.90 2.91 2.90 2.91 392.0K
11:05 2.92 2.92 2.92 2.92 1,104.4K
11:20 2.93 2.93 2.92 2.93 528.0K
11:30 2.92 2.93 2.92 2.92 817.6K
11:35 2.93 2.93 2.93 2.93 8.0K
11:40 2.92 2.93 2.92 2.92 112.0K
11:45 2.93 2.93 2.92 2.93 112.0K
11:50 2.92 2.92 2.91 2.91 88.0K
11:55 2.92 2.92 2.91 2.92 692.0K
13:00 2.93 2.93 2.93 2.93 148.0K
13:05 2.92 2.92 2.92 2.92 312.0K
13:10 2.91 2.92 2.91 2.92 792.0K
13:20 2.93 2.93 2.93 2.93 900.0K
13:35 2.92 2.93 2.92 2.93 404.0K
13:40 2.92 2.93 2.92 2.93 520.0K
13:45 2.92 2.93 2.91 2.93 876.0K
13:50 2.92 2.92 2.91 2.91 244.0K
13:55 2.92 2.92 2.91 2.91 124.0K
14:00 2.91 2.92 2.91 2.92 240.0K
14:05 2.92 2.92 2.91 2.92 552.0K
14:10 2.91 2.92 2.91 2.91 520.0K
14:15 2.92 2.92 2.91 2.91 168.0K
14:20 2.92 2.92 2.91 2.91 232.0K
14:25 2.90 2.92 2.90 2.90 1,260.0K
14:35 2.91 2.91 2.90 2.90 184.0K
14:40 2.91 2.91 2.90 2.90 256.0K
14:45 2.90 2.91 2.90 2.91 652.0K
14:50 2.90 2.91 2.90 2.91 260.0K
14:55 2.90 2.92 2.90 2.91 4,536.0K
15:00 2.92 2.92 2.91 2.92 220.0K
15:05 2.92 2.92 2.90 2.90 1,044.0K
15:10 2.90 2.91 2.90 2.91 624.0K
15:15 2.90 2.91 2.90 2.90 460.0K
15:20 2.91 2.91 2.90 2.91 3,972.0K
15:25 2.92 2.94 2.91 2.93 6,892.0K
15:30 2.94 2.96 2.93 2.95 4,888.0K
15:35 2.96 2.96 2.95 2.96 2,712.0K
15:40 2.96 2.96 2.94 2.95 12,944.0K
15:45 2.95 2.98 2.95 2.97 18,476.0K
15:50 2.97 2.99 2.94 2.96 28,450.0K
15:55 2.95 2.96 2.95 2.95 1,540.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3.01 3.02 2.88 2.95 129.4M
2025-09-25 3.06 3.07 2.95 3.02 166.7M
2025-09-24 3.09 3.09 3.00 3.05 282.9M
2025-09-23 2.89 3.08 2.89 3.04 230.5M
2025-09-22 2.96 2.96 2.80 2.89 180.5M
2025-09-19 2.76 2.92 2.71 2.90 212.1M
2025-09-18 2.82 2.85 2.69 2.75 96.7M
2025-09-17 2.77 2.82 2.76 2.80 93.1M
2025-09-16 2.78 2.80 2.73 2.78 32.7M
2025-09-15 2.83 2.85 2.75 2.79 59.9M
2025-09-12 2.80 2.84 2.76 2.82 59.4M
2025-09-11 2.84 2.84 2.79 2.79 54.2M
2025-09-10 2.83 2.89 2.79 2.84 62.7M
2025-09-09 2.86 2.87 2.75 2.82 68.4M
2025-09-08 2.75 2.83 2.74 2.83 50.8M
2025-09-05 2.77 2.80 2.74 2.78 26.9M
2025-09-04 2.80 2.85 2.72 2.77 43.1M
2025-09-03 2.84 2.87 2.78 2.81 33.1M
2025-09-02 2.89 2.92 2.78 2.81 55.7M
2025-09-01 2.90 2.94 2.86 2.89 71.3M
2025-08-29 2.92 3.00 2.86 2.88 92.8M
2025-08-28 2.88 2.92 2.83 2.90 49.5M
2025-08-27 2.87 2.99 2.83 2.87 86.3M
2025-08-26 2.97 2.98 2.85 2.88 87.3M
2025-08-25 2.94 2.95 2.88 2.95 60.5M
2025-08-22 2.81 2.92 2.80 2.91 133.6M
2025-08-21 2.83 2.83 2.75 2.80 57.3M
2025-08-20 2.83 2.85 2.75 2.83 62.7M
2025-08-19 2.90 2.91 2.82 2.85 65.7M
2025-08-18 2.90 2.99 2.86 2.87 83.8M
2025-08-15 2.93 2.93 2.81 2.89 61.6M
2025-08-14 2.93 2.97 2.89 2.96 69.6M
2025-08-13 2.94 2.94 2.88 2.90 36.0M
2025-08-12 2.90 2.94 2.87 2.92 33.2M
2025-08-11 2.96 2.97 2.88 2.92 30.7M
2025-08-08 2.88 2.97 2.81 2.95 70.8M
2025-08-07 2.97 2.97 2.85 2.88 89.1M
2025-08-06 3.02 3.06 2.92 2.97 105.2M
2025-08-05 3.06 3.08 3.01 3.05 47.9M
2025-08-04 3.10 3.10 3.01 3.06 55.6M
2025-08-01 3.10 3.19 3.05 3.13 56.0M
2025-07-31 3.23 3.23 3.11 3.14 77.0M
2025-07-30 3.24 3.29 3.19 3.23 89.6M
2025-07-29 3.22 3.24 3.09 3.24 145.8M
2025-07-28 3.33 3.36 3.21 3.22 135.8M
2025-07-25 3.32 3.34 3.23 3.33 94.2M
2025-07-24 3.28 3.34 3.23 3.32 109.5M
2025-07-23 3.33 3.36 3.21 3.27 135.2M
2025-07-22 3.33 3.34 3.00 3.32 258.5M
2025-07-21 3.41 3.47 3.24 3.26 93.2M
2025-07-18 3.25 3.45 3.24 3.41 184.7M
2025-07-17 3.26 3.28 3.11 3.25 199.1M
2025-07-16 3.31 3.38 3.20 3.22 149.8M
2025-07-15 3.29 3.40 3.27 3.32 135.8M
2025-07-14 3.21 3.32 3.14 3.28 172.1M
2025-07-11 3.14 3.36 3.14 3.21 242.0M
2025-07-10 3.01 3.40 3.01 3.14 366.8M
2025-07-09 2.80 3.00 2.76 3.00 215.4M
2025-07-08 2.72 2.80 2.71 2.80 94.1M
2025-07-07 2.69 2.73 2.66 2.72 54.8M
2025-07-04 2.62 2.68 2.58 2.67 73.6M
2025-07-03 2.56 2.63 2.49 2.63 85.9M
2025-07-02 2.55 2.55 2.46 2.55 39.4M
2025-06-30 2.52 2.56 2.50 2.53 40.5M
2025-06-27 2.51 2.52 2.46 2.51 54.2M
2025-06-26 2.57 2.59 2.48 2.51 157.1M
2025-06-25 2.47 2.60 2.45 2.57 110.1M
2025-06-24 2.47 2.53 2.41 2.51 131.9M
2025-06-23 2.39 2.46 2.33 2.46 104.1M
2025-06-20 2.24 2.46 2.22 2.39 270.2M
2025-06-19 2.25 2.30 2.22 2.24 40.4M
2025-06-18 2.19 2.27 2.15 2.25 79.2M
2025-06-17 2.18 2.21 2.15 2.19 56.4M
2025-06-16 2.05 2.22 2.03 2.19 119.5M
2025-06-13 2.16 2.16 2.03 2.03 65.7M
2025-06-12 2.12 2.16 2.10 2.16 43.2M
2025-06-11 2.09 2.15 2.08 2.14 46.6M
2025-06-10 2.09 2.09 2.04 2.07 33.4M
2025-06-09 2.10 2.10 2.05 2.08 22.0M
2025-06-06 2.11 2.12 2.06 2.08 18.6M
2025-06-05 2.05 2.13 2.05 2.11 47.8M
2025-06-04 2.04 2.06 2.01 2.05 34.5M
2025-06-03 1.97 2.05 1.97 2.04 67.0M
2025-06-02 2.04 2.05 1.94 1.95 60.9M
2025-05-30 2.11 2.12 2.04 2.05 201.8M
2025-05-29 2.12 2.13 2.09 2.11 28.8M
2025-05-28 2.16 2.19 2.09 2.10 41.0M
2025-05-27 2.08 2.17 2.06 2.15 64.6M
2025-05-26 2.05 2.10 2.03 2.06 29.0M
2025-05-23 2.05 2.08 2.03 2.05 23.5M
2025-05-22 2.11 2.11 2.04 2.04 32.4M
2025-05-21 2.05 2.12 2.03 2.11 40.6M
2025-05-20 2.04 2.06 2.00 2.04 29.0M
2025-05-19 2.06 2.08 2.01 2.04 28.7M
2025-05-16 2.01 2.07 2.01 2.06 31.0M
2025-05-15 2.03 2.04 2.01 2.03 20.9M
2025-05-14 2.01 2.04 2.00 2.04 23.3M
2025-05-13 2.03 2.05 1.99 2.01 27.1M
2025-05-12 2.04 2.04 2.00 2.03 23.8M
2025-05-09 2.03 2.03 1.95 2.01 38.2M
2025-05-08 2.05 2.05 2.01 2.03 24.7M
2025-05-07 2.05 2.07 2.02 2.04 24.4M
2025-05-06 2.00 2.04 2.00 2.03 34.5M
2025-05-02 2.04 2.04 1.99 2.01 11.6M
2025-04-30 2.01 2.04 1.99 2.04 30.0M
2025-04-29 2.01 2.03 2.00 2.01 18.5M
2025-04-28 2.04 2.04 2.00 2.01 14.4M
2025-04-25 1.99 2.08 1.99 2.03 41.3M
2025-04-24 2.04 2.04 1.96 2.01 50.3M
2025-04-23 2.05 2.07 2.01 2.02 29.7M
2025-04-22 2.04 2.07 2.02 2.03 50.6M
2025-04-17 2.01 2.06 2.01 2.03 35.5M
2025-04-16 2.09 2.11 2.01 2.01 85.3M
2025-04-15 2.23 2.23 2.05 2.08 163.0M
2025-04-14 2.30 2.34 2.28 2.31 36.0M
2025-04-11 2.29 2.32 2.25 2.30 39.2M
2025-04-10 2.22 2.29 2.22 2.27 45.4M
2025-04-09 2.13 2.22 2.12 2.22 49.0M
2025-04-08 2.11 2.25 2.07 2.25 96.5M
2025-04-07 2.30 2.30 2.05 2.10 83.3M
2025-04-03 2.32 2.44 2.28 2.35 69.6M
2025-04-02 2.35 2.43 2.35 2.38 40.1M
2025-04-01 2.40 2.44 2.33 2.34 23.0M
2025-03-31 2.42 2.43 2.31 2.39 29.4M
2025-03-28 2.42 2.43 2.37 2.43 23.0M
2025-03-27 2.38 2.44 2.35 2.41 55.0M
2025-03-26 2.40 2.44 2.37 2.41 26.4M
2025-03-25 2.48 2.48 2.40 2.42 23.6M
2025-03-24 2.48 2.48 2.41 2.46 22.2M
2025-03-21 2.52 2.52 2.45 2.48 80.6M
2025-03-20 2.52 2.57 2.51 2.52 24.4M
2025-03-19 2.53 2.54 2.50 2.52 15.5M
2025-03-18 2.49 2.54 2.47 2.51 34.5M
2025-03-17 2.46 2.48 2.43 2.47 24.1M
2025-03-14 2.49 2.50 2.44 2.45 36.9M
2025-03-13 2.50 2.57 2.48 2.50 34.3M
2025-03-12 2.54 2.60 2.49 2.53 80.4M
2025-03-11 2.56 2.56 2.48 2.54 34.4M
2025-03-10 2.54 2.60 2.50 2.59 52.4M
2025-03-07 2.67 2.67 2.51 2.54 79.9M
2025-03-06 2.60 2.68 2.58 2.68 110.3M
2025-03-05 2.43 2.65 2.42 2.62 215.6M
2025-03-04 2.28 2.41 2.26 2.39 47.8M
2025-03-03 2.26 2.30 2.25 2.28 30.9M
2025-02-28 2.34 2.37 2.25 2.28 67.8M
2025-02-27 2.37 2.38 2.31 2.35 33.8M
2025-02-26 2.37 2.40 2.33 2.37 35.2M
2025-02-25 2.28 2.36 2.26 2.36 47.2M
2025-02-24 2.35 2.35 2.29 2.30 48.1M
2025-02-21 2.34 2.39 2.33 2.36 34.1M
2025-02-20 2.33 2.36 2.28 2.31 41.1M
2025-02-19 2.36 2.38 2.31 2.33 45.6M
2025-02-18 2.46 2.47 2.36 2.39 44.3M
2025-02-17 2.58 2.60 2.43 2.46 60.3M
2025-02-14 2.42 2.52 2.42 2.49 59.1M
2025-02-13 2.46 2.54 2.38 2.41 62.1M
2025-02-12 2.46 2.49 2.43 2.46 51.3M
2025-02-11 2.54 2.55 2.45 2.47 46.7M
2025-02-10 2.60 2.68 2.53 2.54 91.0M
2025-02-07 2.54 2.61 2.51 2.56 62.2M
2025-02-06 2.37 2.52 2.37 2.52 63.6M
2025-02-05 2.42 2.45 2.35 2.39 47.3M
2025-02-04 2.41 2.43 2.35 2.40 26.6M
2025-02-03 2.49 2.50 2.39 2.42 24.5M
2025-01-28 2.42 2.49 2.39 2.49 11.3M
2025-01-27 2.44 2.51 2.41 2.42 43.7M
2025-01-24 2.38 2.45 2.38 2.43 32.8M
2025-01-23 2.35 2.39 2.34 2.37 31.3M
2025-01-22 2.36 2.38 2.33 2.35 18.4M
2025-01-21 2.38 2.42 2.35 2.36 29.6M
2025-01-20 2.38 2.41 2.35 2.38 31.4M
2025-01-17 2.39 2.47 2.36 2.38 30.2M
2025-01-16 2.40 2.46 2.37 2.40 31.7M
2025-01-15 2.45 2.47 2.37 2.42 50.2M
2025-01-14 2.50 2.59 2.30 2.47 146.7M
2025-01-13 2.26 2.51 2.26 2.50 97.3M
2025-01-10 2.48 2.48 2.15 2.25 147.0M
2025-01-09 2.49 2.54 2.46 2.50 39.2M
2025-01-08 2.46 2.52 2.43 2.49 35.1M
2025-01-07 2.44 2.53 2.41 2.48 51.9M
2025-01-06 2.46 2.53 2.44 2.44 48.0M
2025-01-03 2.43 2.52 2.42 2.49 50.3M
2025-01-02 2.46 2.56 2.41 2.43 65.7M