Risecomm Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.380	1.400	1.380	1.390	1.390	81,300
2026-07-24	1.420	1.420	1.380	1.380	1.380	121,000
2026-07-23	1.700	1.700	1.480	1.480	1.480	135,000
2026-07-22	1.680	1.680	1.490	1.490	1.490	165,000
2026-07-21	1.780	1.780	1.720	1.720	1.720	45,000
2026-07-20	1.780	1.780	1.740	1.740	1.740	45,000
2026-07-17	1.600	1.660	1.480	1.660	1.660	100,000
2026-07-16	1.690	1.690	1.690	1.690	1.690	5,000
2026-07-15	1.800	1.800	1.520	1.560	1.560	190,400
2026-07-14	1.700	1.700	1.610	1.660	1.660	300,000
2026-07-13	1.710	1.790	1.710	1.740	1.740	25,000
2026-07-10	1.820	1.820	1.710	1.710	1.710	184,000
2026-07-09	1.980	2.040	1.850	1.850	1.850	205,000
2026-07-08	1.790	1.910	1.790	1.880	1.880	152,000
2026-07-07	1.780	1.910	1.750	1.810	1.810	555,000
2026-07-06	1.790	1.850	1.780	1.780	1.780	280,000
2026-07-03	1.720	1.980	1.660	1.780	1.780	772,900
2026-07-02	1.710	1.750	1.690	1.720	1.720	345,000
2026-06-30	1.790	1.800	1.650	1.700	1.700	333,000
2026-06-29	1.740	1.740	1.650	1.700	1.700	300,000
2026-06-26	1.850	1.850	1.710	1.720	1.720	535,000
2026-06-25	1.790	1.850	1.710	1.850	1.850	259,000
2026-06-24	1.750	1.830	1.720	1.790	1.790	488,000
2026-06-23	1.710	1.830	1.710	1.770	1.770	90,000
2026-06-22	1.810	1.810	1.700	1.740	1.740	265,000
2026-06-18	1.830	1.840	1.480	1.830	1.830	579,450
2026-06-17	1.920	1.920	1.820	1.820	1.820	110,000
2026-06-16	1.830	1.880	1.830	1.870	1.870	140,300
2026-06-15	1.940	1.980	1.850	1.870	1.870	325,000
2026-06-12	2.000	2.040	1.940	1.940	1.940	235,000
2026-06-11	1.930	2.050	1.910	1.960	1.960	448,300
2026-06-10	1.950	2.080	1.820	1.920	1.920	635,000
2026-06-09	1.810	1.950	1.720	1.950	1.950	700,200
2026-06-08	1.730	1.840	1.670	1.800	1.800	693,000
2026-06-05	2.080	2.140	1.660	1.730	1.730	2,009,100
2026-06-04	1.670	2.160	1.670	2.020	2.020	4,434,700
2026-06-03	1.390	1.910	1.270	1.770	1.770	3,787,850
2026-06-02	0.960	1.420	0.960	1.390	1.390	6,396,000
2026-06-01	1.020	1.030	0.840	0.960	0.960	2,525,000
2026-05-29	1.000	1.150	0.900	0.970	0.970	8,084,750
2026-05-28	0.560	1.160	0.560	0.900	0.900	8,262,300
2026-05-27	0.560	0.580	0.510	0.520	0.520	965,000
2026-05-26	0.520	0.590	0.520	0.540	0.540	540,000
2026-05-22	0.560	0.580	0.520	0.520	0.520	205,000
2026-05-21	0.530	0.550	0.520	0.520	0.520	375,000
2026-05-20	0.560	0.560	0.520	0.530	0.530	490,000
2026-05-19	0.560	0.580	0.540	0.540	0.540	430,000
2026-05-18	0.640	0.650	0.530	0.540	0.540	505,000
2026-05-15	0.610	0.640	0.610	0.640	0.640	275,000
2026-05-14	0.610	0.610	0.610	0.610	0.610	230,000
2026-05-13	0.600	0.610	0.590	0.610	0.610	460,000
2026-05-12	0.610	0.620	0.590	0.620	0.620	805,000
2026-05-11	0.610	0.630	0.610	0.620	0.620	127,800
2026-05-08	0.670	0.670	0.620	0.630	0.630	630,000
2026-05-07	0.680	0.680	0.670	0.670	0.670	120,000
2026-05-06	0.720	0.720	0.660	0.660	0.660	1,605,000
2026-05-05	0.710	0.740	0.690	0.720	0.720	460,000
2026-05-04	0.710	0.710	0.680	0.690	0.690	270,000
2026-04-30	0.720	0.760	0.700	0.740	0.740	1,697,002
2026-04-29	0.720	0.790	0.700	0.700	0.700	2,250,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.