Risecomm Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.650	0.650	0.520	0.550	0.550	1,455,000
2026-01-23	0.465	0.660	0.460	0.650	0.650	4,493,400
2026-01-22	0.460	0.500	0.445	0.470	0.470	420,000
2026-01-21	0.450	0.480	0.430	0.480	0.480	877,000
2026-01-20	0.460	0.495	0.460	0.470	0.470	500,000
2026-01-19	0.460	0.460	0.460	0.460	0.460	0
2026-01-16	0.405	0.460	0.405	0.460	0.460	435,300
2026-01-15	0.425	0.445	0.425	0.445	0.445	10,000
2026-01-14	0.440	0.460	0.440	0.460	0.460	20,000
2026-01-13	0.435	0.445	0.435	0.440	0.440	560,000
2026-01-12	0.405	0.450	0.395	0.410	0.410	540,000
2026-01-09	0.410	0.410	0.405	0.405	0.405	75,000
2026-01-08	0.390	0.425	0.370	0.415	0.415	370,000
2026-01-07	0.405	0.410	0.390	0.390	0.390	275,000
2026-01-06	0.430	0.430	0.405	0.405	0.405	160,000
2026-01-05	0.460	0.460	0.430	0.430	0.430	10,000
2026-01-02	0.460	0.460	0.450	0.450	0.450	5,000
2025-12-31	0.445	0.445	0.445	0.445	0.445	0
2025-12-30	0.445	0.445	0.445	0.445	0.445	0
2025-12-29	0.455	0.455	0.450	0.450	0.450	185,000
2025-12-24	0.465	0.465	0.465	0.465	0.465	0
2025-12-23	0.465	0.465	0.465	0.465	0.465	70,000
2025-12-22	0.465	0.465	0.465	0.465	0.465	370,000
2025-12-19	0.420	0.465	0.410	0.465	0.465	490,000
2025-12-18	0.440	0.450	0.435	0.440	0.440	608,300
2025-12-17	0.475	0.475	0.445	0.445	0.445	1,217,400
2025-12-16	0.460	0.475	0.460	0.475	0.475	295,000
2025-12-15	0.450	0.460	0.420	0.450	0.450	15,000
2025-12-12	0.450	0.450	0.450	0.450	0.450	5,000
2025-12-11	0.450	0.450	0.450	0.450	0.450	41,600
2025-12-10	0.430	0.450	0.430	0.450	0.450	85,000
2025-12-09	0.450	0.450	0.400	0.430	0.430	1,585,000
2025-12-08	0.445	0.450	0.420	0.430	0.430	260,000
2025-12-05	0.410	0.450	0.400	0.445	0.445	345,000
2025-12-04	0.475	0.475	0.430	0.430	0.430	545,000
2025-12-03	0.405	0.475	0.405	0.475	0.475	1,220,000
2025-12-02	0.400	0.405	0.395	0.400	0.400	355,000
2025-12-01	0.405	0.420	0.390	0.410	0.410	1,250,000
2025-11-28	0.420	0.435	0.400	0.435	0.435	2,610,000
2025-11-27	0.400	0.445	0.390	0.440	0.440	735,000
2025-11-26	0.470	0.470	0.385	0.450	0.450	1,289,000
2025-11-25	0.460	0.470	0.455	0.470	0.470	163,200
2025-11-24	0.475	0.480	0.425	0.480	0.480	1,485,000
2025-11-21	0.470	0.480	0.455	0.475	0.475	345,000
2025-11-20	0.480	0.490	0.470	0.470	0.470	340,000
2025-11-19	0.480	0.485	0.465	0.475	0.475	305,000
2025-11-18	0.470	0.490	0.470	0.480	0.480	430,000
2025-11-17	0.470	0.475	0.465	0.470	0.470	260,100
2025-11-14	0.485	0.490	0.465	0.465	0.465	1,317,200
2025-11-13	0.490	0.500	0.480	0.500	0.500	1,055,000
2025-11-12	0.485	0.500	0.485	0.500	0.500	156,600
2025-11-11	0.500	0.510	0.485	0.490	0.490	455,000
2025-11-10	0.500	0.530	0.500	0.510	0.510	505,000
2025-11-07	0.560	0.560	0.500	0.500	0.500	695,000
2025-11-06	0.570	0.580	0.540	0.560	0.560	1,442,000
2025-11-05	0.580	0.580	0.560	0.580	0.580	150,000
2025-11-04	0.580	0.620	0.580	0.580	0.580	575,065
2025-11-03	0.570	0.580	0.540	0.570	0.570	1,645,000
2025-10-31	0.570	0.590	0.540	0.570	0.570	1,117,800
2025-10-30	0.660	0.790	0.485	0.540	0.540	6,342,000

← NewerPage 4 of 5 · 246 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.