Risecomm Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.710	0.730	0.710	0.720	0.720	510,000
2026-04-27	0.800	0.850	0.700	0.710	0.710	2,565,250
2026-04-24	0.820	0.960	0.800	0.810	0.810	2,237,500
2026-04-23	0.840	0.870	0.820	0.830	0.830	760,000
2026-04-22	0.870	0.910	0.800	0.850	0.850	1,305,000
2026-04-21	1.030	1.030	0.770	0.810	0.810	5,230,000
2026-04-20	0.750	1.030	0.750	0.970	0.970	7,256,800
2026-04-17	0.620	0.760	0.620	0.740	0.740	5,028,400
2026-04-16	0.610	0.630	0.580	0.620	0.620	635,300
2026-04-15	0.570	0.640	0.570	0.580	0.580	904,000
2026-04-14	0.560	0.560	0.550	0.560	0.560	387,650
2026-04-13	0.560	0.570	0.550	0.560	0.560	645,000
2026-04-10	0.560	0.560	0.540	0.560	0.560	365,000
2026-04-09	0.560	0.560	0.560	0.560	0.560	55,000
2026-04-08	0.560	0.570	0.550	0.560	0.560	587,600
2026-04-02	0.570	0.570	0.560	0.560	0.560	10,000
2026-04-01	0.540	0.540	0.530	0.530	0.530	190,000
2026-03-31	0.570	0.570	0.540	0.540	0.540	5,000
2026-03-30	0.520	0.570	0.520	0.540	0.540	1,245,000
2026-03-27	0.520	0.550	0.500	0.540	0.540	1,065,000
2026-03-26	0.510	0.540	0.510	0.540	0.540	45,000
2026-03-25	0.500	0.580	0.500	0.540	0.540	1,538,900
2026-03-24	0.450	0.485	0.450	0.480	0.480	625,000
2026-03-23	0.510	0.510	0.475	0.500	0.500	320,000
2026-03-20	0.500	0.530	0.500	0.530	0.530	800,000
2026-03-19	0.485	0.520	0.485	0.490	0.490	630,000
2026-03-18	0.510	0.530	0.510	0.520	0.520	685,000
2026-03-17	0.530	0.540	0.495	0.510	0.510	1,300,000
2026-03-16	0.510	0.530	0.510	0.530	0.530	115,000
2026-03-13	0.560	0.560	0.500	0.530	0.530	1,160,000
2026-03-12	0.540	0.580	0.540	0.550	0.550	708,000
2026-03-11	0.530	0.540	0.520	0.530	0.530	205,000
2026-03-10	0.530	0.530	0.530	0.530	0.530	70,000
2026-03-09	0.520	0.530	0.510	0.530	0.530	390,000
2026-03-06	0.520	0.570	0.510	0.560	0.560	1,067,000
2026-03-05	0.520	0.520	0.500	0.520	0.520	681,700
2026-03-04	0.530	0.530	0.500	0.520	0.520	144,000
2026-03-03	0.510	0.540	0.500	0.530	0.530	555,000
2026-03-02	0.550	0.570	0.530	0.550	0.550	788,800
2026-02-27	0.520	0.580	0.510	0.580	0.580	1,320,000
2026-02-26	0.485	0.490	0.485	0.490	0.490	40,000
2026-02-25	0.500	0.500	0.480	0.485	0.485	160,000
2026-02-24	0.490	0.530	0.490	0.510	0.510	110,000
2026-02-23	0.490	0.510	0.490	0.490	0.490	1,000
2026-02-20	0.490	0.490	0.490	0.490	0.490	60,000
2026-02-16	0.485	0.485	0.485	0.485	0.485	20,000
2026-02-13	0.495	0.510	0.480	0.480	0.480	65,000
2026-02-12	0.490	0.530	0.490	0.495	0.495	576,000
2026-02-11	0.500	0.500	0.460	0.475	0.475	420,000
2026-02-10	0.500	0.510	0.500	0.500	0.500	135,000
2026-02-09	0.540	0.540	0.500	0.520	0.520	635,000
2026-02-06	0.540	0.550	0.520	0.540	0.540	267,000
2026-02-05	0.570	0.590	0.510	0.550	0.550	400,000
2026-02-04	0.610	0.610	0.570	0.570	0.570	60,000
2026-02-03	0.590	0.620	0.580	0.600	0.600	395,000
2026-02-02	0.630	0.650	0.590	0.590	0.590	360,000
2026-01-30	0.620	0.640	0.600	0.640	0.640	291,350
2026-01-29	0.600	0.720	0.580	0.620	0.620	1,084,500
2026-01-28	0.590	0.610	0.560	0.560	0.560	197,150
2026-01-27	0.570	0.620	0.560	0.590	0.590	839,000

← NewerPage 3 of 21 · 1,229 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.