HKEX · 6919 · stock
Renrui Human Resources Technology Holdings Limited (6919) stock price history
Every HKEX trading session of Renrui Human Resources Technology Holdings Limited from Dec 13, 2019 to Nov 12, 2026: 1,650 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6919 adjusted close, 2019 to 2026
- HK$47.82
- All time high, 2020
- HK$4.58
- 52 week high, HK$2.48 low
- 1,650
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
6919 key facts
- Renrui Human Resources Technology Holdings Limited (6919) closed at HK$2.60 on Nov 12, 2026 on HKEX.
- 6919's all time high close is HK$47.82, set on Feb 17, 2020; its all time low close is HK$2.60 on Nov 11, 2026.
- 6919's 52 week range is HK$2.48 to HK$4.58.
- 6919 returned -41.7% over the year to Nov 12, 2026 and -65.4% over five years.
- Since Dec 13, 2019 6919 returned -89%, -27.3% a year compounded.
- 6919's deepest drawdown was -94.6% from Feb 17, 2020 to Nov 11, 2026.
- DataCedar holds 1,650 daily sessions of 6919 history from Dec 13, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6919 price chart, 2019 to 2026
6919 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.9% |
| 3 months | -21.7% |
| 6 months | -33.8% |
| Year to date | -33.0% |
| 1 year | -41.7% |
| 3 years | -35.5% |
| 5 years | -65.4% |
| 10 years | n/a |
| Since Dec 13, 2019 | -88.9% |
| Compound annual growth, 6.9 years | -27.3% |
6919 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$47.82 on Feb 17, 2020
- All time low close
- HK$2.60 on Nov 11, 2026
- 52 week high
- HK$4.58 on Jan 15, 2026
- 52 week low
- HK$2.48 on Nov 12, 2026
- Deepest drawdown
- -94.6% from Feb 17, 2020 to Nov 11, 2026, not yet recovered
- Best single session
- +22.4% on Jan 20, 2021
- Worst single session
- -48.0% on Jul 2, 2021
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2023, +14%
- Worst calendar year
- 2021, -67%
6919 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 13, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$3.88 | HK$4.58 | HK$2.48 | HK$2.60 | -33.0% | 8.4M | 200 |
| 2025 | HK$3.92 | HK$5.35 | HK$3.35 | HK$3.88 | +1.1% | 5.7M | 241 |
| 2024 | HK$4.79 | HK$5.26 | HK$3.26 | HK$3.84 | -21.4% | 5.9M | 230 |
| 2023 | HK$3.94 | HK$5.13 | HK$3.19 | HK$4.88 | +14.3% | 4.9M | 235 |
| 2022 | HK$7.44 | HK$8.12 | HK$3.66 | HK$4.27 | -41.5% | 25.4M | 242 |
| 2021 | HK$22.41 | HK$31.57 | HK$6.86 | HK$7.31 | -67.5% | 77.7M | 245 |
| 2020 | HK$29.00 | HK$48.89 | HK$17.54 | HK$22.45 | -22.7% | 140.3M | 246 |
| 2019 | HK$23.56 | HK$29.67 | HK$22.85 | HK$29.05 | n/a | 12.2M | 11 |
6919 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$2.60 | -21.9% |
| October 2026 | HK$3.33 | +7.6% |
| September 2026 | HK$3.10 | -8.2% |
| August 2026 | HK$3.37 | -1.2% |
| July 2026 | HK$3.41 | -11.2% |
| June 2026 | HK$3.84 | +8.3% |
| May 2026 | HK$3.55 | -8.8% |
| April 2026 | HK$3.89 | -0.7% |
| March 2026 | HK$3.92 | -9.7% |
| February 2026 | HK$4.34 | -3.3% |
| January 2026 | HK$4.48 | +15.6% |
| December 2025 | HK$3.88 | -8.9% |
About the 6919 data
Daily bars. 1,650 sessions from Dec 13, 2019 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6919/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6911 Pu'er Lancang Ancient Tea Co., Ltd.
- 6913 South China Vocational Education Group Company Limited
- 6915 Jiangxi Institute of Biological Products Inc.
- 6918 Jiutai Digital Technology Holdings Limited
- 6922 Cryofocus Medtech (Shanghai) Co., Ltd.
- 6928 TOMO Holdings Limited
- 6929 OrbusNeich Medical Group Holdings Limited
- 6933 Sino-Entertainment Technology Holdings Limited
Common questions
6919 share price history
