China Risun Group Limited (KY): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01907 | 2019-03-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0 | 10 | 3.140 | 3.120 | 3.140 | 1,291,267,043 | 3.140 | 3.120 | 3.140 | 2.800 | 3.510 | 411,427,666 | 3.1385 | -1.57% |
| 2026-03-31 | 0 | 22 | 3.190 | 3.160 | 3.190 | 7,582,842,352 | 3.190 | 3.160 | 3.190 | 2.430 | 4.240 | 2,201,699,860 | 3.4441 | 26.09% |
| 2026-02-27 | 0 | 17 | 2.530 | 2.520 | 2.530 | 457,204,054 | 2.530 | 2.520 | 2.530 | 2.430 | 2.770 | 178,581,100 | 2.5602 | -8.00% |
| 2026-01-30 | 0 | 21 | 2.750 | 2.720 | 2.750 | 550,120,893 | 2.750 | 2.720 | 2.750 | 2.210 | 2.780 | 229,203,400 | 2.4001 | 21.68% |
| 2025-12-31 | 0 | 21 | 2.260 | 2.250 | 2.260 | 314,312,043 | 2.260 | 2.250 | 2.260 | 2.170 | 2.300 | 139,997,165 | 2.2451 | 1.80% |
| 2025-11-28 | 0 | 20 | 2.220 | 2.200 | 2.220 | 368,644,131 | 2.220 | 2.200 | 2.220 | 2.150 | 2.520 | 159,011,500 | 2.3183 | -5.13% |
| 2025-10-31 | 0 | 20 | 2.340 | 2.340 | 2.350 | 277,646,810 | 2.340 | 2.340 | 2.350 | 2.310 | 2.450 | 116,748,833 | 2.3782 | -1.27% |
| 2025-09-30 | 0 | 22 | 2.370 | 2.360 | 2.370 | 484,551,385 | 2.370 | 2.360 | 2.370 | 2.310 | 2.560 | 199,035,417 | 2.4345 | -2.78% |
| 2025-08-29 | 0 | 21 | 2.440 | 2.430 | 2.440 | 508,899,251 | 2.438 | 2.428 | 2.438 | 2.298 | 2.588 | 210,344,893 | 2.4194 | 2.95% |
| 2025-07-31 | 0 | 22 | 2.370 | 2.360 | 2.370 | 787,617,829 | 2.368 | 2.358 | 2.368 | 2.358 | 2.778 | 307,430,841 | 2.5619 | -6.32% |
| 2025-06-30 | 0 | 21 | 2.530 | 2.520 | 2.530 | 529,196,728 | 2.528 | 2.518 | 2.528 | 2.434 | 2.618 | 211,900,877 | 2.4974 | 3.00% |
| 2025-05-30 | 0 | 20 | 2.480 | 2.470 | 2.480 | 580,142,814 | 2.454 | 2.444 | 2.454 | 2.315 | 2.731 | 236,358,035 | 2.4545 | -1.20% |
| 2025-04-30 | 0 | 19 | 2.510 | 2.500 | 2.510 | 442,375,460 | 2.484 | 2.474 | 2.484 | 2.375 | 2.652 | 176,427,894 | 2.5074 | 0.40% |
| 2025-03-31 | 0 | 21 | 2.500 | 2.490 | 2.500 | 597,381,819 | 2.474 | 2.464 | 2.474 | 2.395 | 3.226 | 224,722,190 | 2.6583 | -8.09% |
| 2025-02-28 | 0 | 20 | 2.720 | 2.720 | 2.730 | 422,389,739 | 2.692 | 2.692 | 2.701 | 2.573 | 2.959 | 155,374,863 | 2.7185 | 0.00% |
| 2025-01-28 | 0 | 19 | 2.720 | 2.710 | 2.720 | 368,390,347 | 2.692 | 2.682 | 2.692 | 2.622 | 2.800 | 137,417,980 | 2.6808 | -1.45% |
| 2024-12-31 | 0 | 20 | 2.760 | 2.760 | 2.770 | 939,956,297 | 2.731 | 2.731 | 2.741 | 2.662 | 3.374 | 321,116,634 | 2.9271 | -10.97% |
| 2024-11-29 | 0 | 21 | 3.100 | 3.100 | 3.110 | 578,457,290 | 3.068 | 3.068 | 3.077 | 3.038 | 3.325 | 182,253,477 | 3.1739 | -5.49% |
| 2024-10-31 | 0 | 21 | 3.280 | 3.280 | 3.290 | 580,613,253 | 3.246 | 3.246 | 3.256 | 3.097 | 3.661 | 177,454,847 | 3.2719 | 3.80% |
| 2024-09-30 | 0 | 19 | 3.160 | 3.150 | 3.160 | 468,976,117 | 3.127 | 3.117 | 3.127 | 2.800 | 3.176 | 158,650,471 | 2.9560 | 9.28% |
| 2024-08-30 | 0 | 22 | 2.900 | 2.900 | 2.920 | 330,916,349 | 2.861 | 2.861 | 2.881 | 2.763 | 3.000 | 114,836,835 | 2.8816 | -2.68% |
| 2024-07-31 | 0 | 22 | 2.980 | 2.960 | 2.980 | 431,813,486 | 2.940 | 2.921 | 2.940 | 2.901 | 3.009 | 146,570,655 | 2.9461 | 0.00% |
| 2024-06-28 | 0 | 19 | 2.980 | 2.980 | 3.000 | 376,490,610 | 2.940 | 2.940 | 2.960 | 2.891 | 3.088 | 126,424,489 | 2.9780 | 0.10% |
| 2024-05-31 | 0 | 21 | 2.990 | 2.980 | 2.990 | 451,329,782 | 2.937 | 2.928 | 2.937 | 2.928 | 3.252 | 148,002,556 | 3.0495 | -5.08% |
| 2024-04-30 | 0 | 20 | 3.150 | 3.140 | 3.150 | 309,539,719 | 3.095 | 3.085 | 3.095 | 2.928 | 3.095 | 102,994,899 | 3.0054 | 3.62% |
| 2024-03-28 | 0 | 20 | 3.040 | 3.030 | 3.040 | 247,965,154 | 2.986 | 2.977 | 2.986 | 2.898 | 3.036 | 83,791,701 | 2.9593 | -0.98% |
| 2024-02-29 | 0 | 19 | 3.070 | 3.060 | 3.070 | 218,802,000 | 3.016 | 3.006 | 3.016 | 2.898 | 3.124 | 72,764,495 | 3.0070 | 0.00% |
| 2024-01-31 | 0 | 22 | 3.070 | 3.040 | 3.070 | 317,717,406 | 3.016 | 2.986 | 3.016 | 2.928 | 3.271 | 103,016,275 | 3.0841 | -6.69% |
| 2023-12-29 | 0 | 19 | 3.290 | 3.290 | 3.300 | 286,939,103 | 3.232 | 3.232 | 3.242 | 3.095 | 3.252 | 90,425,167 | 3.1732 | 2.17% |
| 2023-11-30 | 0 | 22 | 3.220 | 3.210 | 3.220 | 528,759,523 | 3.163 | 3.153 | 3.163 | 3.055 | 3.301 | 166,706,839 | 3.1718 | 0.62% |
| 2023-10-31 | 0 | 20 | 3.200 | 3.190 | 3.200 | 409,763,059 | 3.144 | 3.134 | 3.144 | 3.075 | 3.468 | 129,252,303 | 3.1703 | -3.03% |
| 2023-09-29 | 0 | 19 | 3.300 | 3.280 | 3.300 | 406,702,926 | 3.242 | 3.222 | 3.242 | 3.085 | 3.458 | 125,428,668 | 3.2425 | -3.61% |
| 2023-08-31 | 0 | 23 | 3.480 | 3.460 | 3.480 | 496,238,057 | 3.363 | 3.344 | 3.363 | 3.267 | 3.566 | 146,607,066 | 3.3848 | -4.13% |
| 2023-07-31 | 0 | 20 | 3.630 | 3.600 | 3.630 | 489,106,512 | 3.508 | 3.479 | 3.508 | 3.315 | 3.624 | 140,422,518 | 3.4831 | -0.27% |
| 2023-06-30 | 0 | 21 | 3.640 | 3.640 | 3.660 | 520,727,704 | 3.518 | 3.518 | 3.537 | 3.189 | 3.566 | 155,791,569 | 3.3425 | 9.29% |
| 2023-05-31 | 0 | 21 | 3.340 | 3.340 | 3.350 | 514,519,555 | 3.219 | 3.219 | 3.228 | 3.007 | 3.662 | 153,309,829 | 3.3561 | -8.99% |
| 2023-04-28 | 0 | 17 | 3.670 | 3.630 | 3.670 | 315,342,314 | 3.537 | 3.498 | 3.537 | 3.180 | 3.652 | 91,620,754 | 3.4418 | 2.51% |
| 2023-03-31 | 0 | 23 | 3.580 | 3.560 | 3.580 | 246,315,351 | 3.450 | 3.431 | 3.450 | 3.392 | 3.749 | 69,236,906 | 3.5576 | -4.53% |
| 2023-02-28 | 0 | 20 | 3.750 | 3.720 | 3.750 | 262,295,412 | 3.614 | 3.585 | 3.614 | 3.489 | 3.816 | 71,901,594 | 3.6480 | -0.79% |
| 2023-01-31 | 0 | 18 | 3.780 | 3.760 | 3.780 | 170,878,198 | 3.643 | 3.624 | 3.643 | 2.891 | 3.730 | 51,356,842 | 3.3273 | 23.93% |
| 2022-12-30 | 0 | 20 | 3.050 | 3.050 | 3.070 | 164,287,084 | 2.939 | 2.939 | 2.959 | 2.930 | 3.151 | 54,142,595 | 3.0343 | -4.39% |
| 2022-11-30 | 0 | 22 | 3.190 | 3.180 | 3.190 | 189,613,084 | 3.074 | 3.065 | 3.074 | 2.631 | 3.171 | 64,040,217 | 2.9608 | 15.16% |
| 2022-10-31 | 0 | 20 | 2.770 | 2.750 | 2.770 | 179,944,767 | 2.669 | 2.650 | 2.669 | 2.612 | 3.200 | 61,124,113 | 2.9439 | -9.77% |
| 2022-09-30 | 0 | 21 | 3.070 | 3.050 | 3.070 | 217,637,904 | 2.959 | 2.939 | 2.959 | 2.766 | 3.383 | 72,742,202 | 2.9919 | 4.49% |
| 2022-08-31 | 0 | 23 | 3.080 | 3.080 | 3.090 | 255,516,620 | 2.832 | 2.832 | 2.841 | 2.758 | 3.153 | 86,272,649 | 2.9617 | -0.65% |
| 2022-07-29 | 0 | 20 | 3.100 | 3.070 | 3.100 | 273,283,126 | 2.850 | 2.822 | 2.850 | 2.758 | 3.236 | 92,121,758 | 2.9665 | -8.28% |
| 2022-06-30 | 0 | 21 | 3.380 | 3.380 | 3.390 | 372,720,165 | 3.107 | 3.107 | 3.117 | 3.043 | 3.565 | 113,591,383 | 3.2812 | -11.03% |
| 2022-05-31 | 0 | 20 | 3.880 | 3.860 | 3.880 | 351,084,058 | 3.493 | 3.475 | 3.493 | 3.187 | 3.646 | 102,688,186 | 3.4189 | -2.27% |
| 2022-04-29 | 0 | 18 | 3.970 | 3.920 | 3.970 | 313,131,519 | 3.574 | 3.529 | 3.574 | 3.313 | 4.042 | 86,677,544 | 3.6126 | -4.34% |
| 2022-03-31 | 0 | 23 | 4.150 | 4.150 | 4.160 | 470,634,374 | 3.736 | 3.736 | 3.745 | 3.223 | 4.402 | 122,857,843 | 3.8307 | -14.43% |
| 2022-02-28 | 0 | 17 | 4.850 | 4.840 | 4.850 | 307,185,283 | 4.366 | 4.357 | 4.366 | 3.673 | 4.519 | 73,537,030 | 4.1773 | 14.66% |
| 2022-01-31 | 0 | 21 | 4.230 | 4.230 | 4.250 | 386,918,800 | 3.808 | 3.808 | 3.826 | 3.727 | 4.402 | 92,212,692 | 4.1959 | -10.57% |
| 2021-12-31 | 0 | 22 | 4.730 | 4.730 | 4.740 | 387,207,796 | 4.258 | 4.258 | 4.267 | 3.601 | 4.429 | 92,460,123 | 4.1878 | -0.42% |
| 2021-11-30 | 0 | 22 | 4.750 | 4.740 | 4.750 | 496,476,577 | 4.276 | 4.267 | 4.276 | 4.051 | 4.384 | 118,495,138 | 4.1898 | 0.64% |
| 2021-10-29 | 0 | 18 | 4.720 | 4.710 | 4.720 | 575,356,243 | 4.249 | 4.240 | 4.249 | 4.078 | 4.807 | 130,799,105 | 4.3988 | -4.45% |
| 2021-09-30 | 0 | 21 | 4.940 | 4.940 | 5.000 | 1,762,000,965 | 4.447 | 4.447 | 4.501 | 4.285 | 5.446 | 354,036,259 | 4.9769 | -7.65% |
| 2021-08-31 | 0 | 22 | 5.490 | 5.480 | 5.490 | 775,293,332 | 4.815 | 4.807 | 4.815 | 3.947 | 5.087 | 169,259,232 | 4.5805 | 10.46% |
| 2021-07-30 | 0 | 21 | 4.970 | 4.960 | 4.970 | 525,167,190 | 4.359 | 4.350 | 4.359 | 3.982 | 4.517 | 123,704,866 | 4.2453 | 1.84% |
| 2021-06-30 | 0 | 21 | 4.880 | 4.880 | 4.890 | 839,533,209 | 4.280 | 4.280 | 4.289 | 4.210 | 5.561 | 170,010,552 | 4.9381 | -16.46% |
| 2021-05-31 | 0 | 20 | 5.970 | 5.970 | 5.980 | 1,579,761,283 | 5.124 | 5.124 | 5.132 | 4.205 | 5.347 | 326,916,829 | 4.8323 | 16.60% |
| 2021-04-30 | 0 | 19 | 5.120 | 5.120 | 5.130 | 868,060,675 | 4.394 | 4.394 | 4.403 | 3.828 | 4.660 | 205,254,775 | 4.2292 | 12.78% |
| 2021-03-31 | 0 | 23 | 4.540 | 4.540 | 4.550 | 885,481,430 | 3.896 | 3.896 | 3.905 | 3.407 | 4.428 | 227,598,281 | 3.8905 | -0.44% |
| 2021-02-26 | 0 | 18 | 4.560 | 4.560 | 4.570 | 2,344,338,343 | 3.914 | 3.914 | 3.922 | 3.330 | 5.252 | 559,022,228 | 4.1936 | 14.57% |
| 2021-01-29 | 0 | 20 | 3.980 | 3.970 | 3.980 | 1,854,552,280 | 3.416 | 3.407 | 3.416 | 2.300 | 4.188 | 565,646,957 | 3.2786 | 44.20% |
| 2020-12-31 | 0 | 22 | 2.760 | 2.740 | 2.760 | 259,198,375 | 2.369 | 2.352 | 2.369 | 2.077 | 2.420 | 115,156,583 | 2.2508 | 9.09% |
| 2020-11-30 | 0 | 21 | 2.530 | 2.530 | 2.550 | 223,704,180 | 2.171 | 2.171 | 2.188 | 1.871 | 2.369 | 104,572,026 | 2.1392 | 11.45% |
| 2020-10-30 | 0 | 18 | 2.270 | 2.260 | 2.270 | 145,934,846 | 1.948 | 1.940 | 1.948 | 1.811 | 1.991 | 76,647,623 | 1.9040 | 0.89% |
| 2020-09-30 | 0 | 22 | 2.250 | 2.210 | 2.250 | 180,389,490 | 1.931 | 1.897 | 1.931 | 1.794 | 2.118 | 92,289,342 | 1.9546 | -1.75% |
| 2020-08-31 | 0 | 21 | 2.320 | 2.320 | 2.350 | 147,062,677 | 1.965 | 1.965 | 1.991 | 1.542 | 1.999 | 78,652,949 | 1.8698 | 8.92% |
| 2020-07-31 | 0 | 22 | 2.130 | 2.100 | 2.130 | 143,075,150 | 1.804 | 1.779 | 1.804 | 1.744 | 1.915 | 79,946,792 | 1.7896 | 2.47% |
| 2020-06-30 | 0 | 21 | 2.120 | 2.110 | 2.120 | 121,055,015 | 1.761 | 1.753 | 1.761 | 1.636 | 1.877 | 69,831,851 | 1.7335 | -2.30% |
| 2020-05-29 | 0 | 20 | 2.170 | 2.170 | 2.200 | 94,306,846 | 1.802 | 1.802 | 1.827 | 1.678 | 1.993 | 52,024,217 | 1.8127 | -3.56% |
| 2020-04-29 | 0 | 19 | 2.250 | 2.160 | 2.250 | 137,371,535 | 1.869 | 1.794 | 1.869 | 1.636 | 1.935 | 75,570,395 | 1.8178 | 2.27% |
| 2020-03-31 | 0 | 22 | 2.200 | 2.160 | 2.200 | 104,996,350 | 1.827 | 1.794 | 1.827 | 1.478 | 2.193 | 53,851,825 | 1.9497 | -15.06% |
| 2020-02-28 | 0 | 20 | 2.590 | 2.530 | 2.590 | 102,989,121 | 2.151 | 2.101 | 2.151 | 2.018 | 2.201 | 49,011,596 | 2.1013 | 2.37% |
| 2020-01-31 | 0 | 20 | 2.530 | 2.490 | 2.530 | 97,563,175 | 2.101 | 2.068 | 2.101 | 2.035 | 2.218 | 46,406,339 | 2.1024 | -2.69% |
| 2019-12-31 | 0 | 20 | 2.600 | 2.550 | 2.600 | 87,961,396 | 2.160 | 2.118 | 2.160 | 2.060 | 2.309 | 40,870,690 | 2.1522 | 1.96% |
| 2019-11-29 | 0 | 21 | 2.550 | 2.510 | 2.550 | 113,739,677 | 2.118 | 2.085 | 2.118 | 2.043 | 2.392 | 51,286,191 | 2.2177 | -9.93% |
| 2019-10-31 | 0 | 21 | 2.900 | 2.860 | 2.900 | 154,212,555 | 2.351 | 2.319 | 2.351 | 2.116 | 2.465 | 67,518,422 | 2.2840 | 9.02% |
| 2019-09-30 | 0 | 21 | 2.660 | 2.620 | 2.660 | 128,037,501 | 2.157 | 2.124 | 2.157 | 2.100 | 2.457 | 55,188,306 | 2.3200 | -8.28% |
| 2019-08-30 | 0 | 22 | 2.900 | 2.860 | 2.900 | 119,753,640 | 2.351 | 2.319 | 2.351 | 2.149 | 2.554 | 51,278,878 | 2.3353 | 2.84% |
| 2019-07-31 | 0 | 22 | 2.820 | 2.760 | 2.820 | 117,443,450 | 2.287 | 2.238 | 2.287 | 2.100 | 2.287 | 54,206,683 | 2.1666 | 6.14% |
| 2019-06-28 | 0 | 19 | 2.830 | 2.830 | 2.860 | 112,634,130 | 2.154 | 2.154 | 2.177 | 2.101 | 2.322 | 52,346,088 | 2.1517 | 0.71% |
| 2019-05-31 | 0 | 21 | 2.810 | 2.780 | 2.810 | 100,188,550 | 2.139 | 2.116 | 2.139 | 2.055 | 2.276 | 46,496,431 | 2.1548 | -6.33% |
| 2019-04-30 | 0 | 19 | 3.000 | 2.950 | 3.000 | 224,249,910 | 2.284 | 2.246 | 2.284 | 2.170 | 2.893 | 99,253,689 | 2.2594 | 5.26% |
| 2019-03-29 | 0 | 11 | 2.850 | 2.830 | 2.850 | 176,226,700 | 2.170 | 2.154 | 2.170 | 2.055 | 2.208 | 82,607,192 | 2.1333 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.