Risecomm Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.560	0.670	0.540	0.630	0.630	2,029,000
2025-10-27	0.590	0.590	0.530	0.540	0.540	2,848,000
2025-10-24	0.530	0.590	0.495	0.560	0.560	884,800
2025-10-23	0.530	0.530	0.440	0.530	0.530	4,155,000
2025-10-22	0.810	0.810	0.610	0.620	0.620	505,000
2025-10-21	0.810	0.810	0.810	0.810	0.810	5,000
2025-10-20	0.750	0.810	0.710	0.780	0.780	82,000
2025-10-17	0.820	0.820	0.810	0.810	0.810	5,000
2025-10-16	0.770	0.810	0.720	0.770	0.770	210,000
2025-10-15	0.860	0.860	0.860	0.860	0.860	0
2025-10-14	0.800	0.860	0.800	0.860	0.860	55,000
2025-10-13	0.900	0.980	0.860	0.880	0.880	100,000
2025-10-10	0.990	0.990	0.990	0.990	0.990	0
2025-10-09	0.910	0.990	0.910	0.990	0.990	25,000
2025-10-08	0.960	0.960	0.960	0.960	0.960	0
2025-10-06	0.960	0.960	0.960	0.960	0.960	10,000
2025-10-03	0.980	0.980	0.980	0.980	0.980	0
2025-10-02	1.000	1.000	1.000	1.000	1.000	0
2025-09-30	0.980	1.000	0.980	1.000	1.000	51,950
2025-09-29	1.000	1.000	0.840	0.990	0.990	58,000
2025-09-26	0.930	0.930	0.930	0.930	0.930	0
2025-09-25	0.800	0.990	0.800	0.960	0.960	37,000
2025-09-24	0.920	0.920	0.920	0.920	0.920	9,000
2025-09-23	0.920	0.920	0.920	0.920	0.920	0
2025-09-22	0.940	0.940	0.940	0.940	0.940	0
2025-09-19	0.940	0.940	0.940	0.940	0.940	25,000
2025-09-18	0.970	0.970	0.960	0.960	0.960	20,000
2025-09-17	0.880	0.970	0.870	0.950	0.950	45,000
2025-09-16	0.780	1.100	0.780	0.900	0.900	660,100
2025-09-15	0.780	0.780	0.780	0.780	0.780	5,000
2025-09-12	0.780	0.780	0.780	0.780	0.780	40,000
2025-09-11	0.790	0.860	0.790	0.790	0.790	90,000
2025-09-10	0.750	0.790	0.690	0.790	0.790	200,200
2025-09-09	0.700	0.800	0.690	0.750	0.750	196,000
2025-09-08	0.690	0.730	0.670	0.700	0.700	385,000
2025-09-05	0.830	0.830	0.700	0.750	0.750	41,900
2025-09-04	0.710	0.800	0.640	0.730	0.730	759,000
2025-09-03	0.960	0.960	0.780	0.830	0.830	88,400
2025-09-02	1.000	1.000	0.800	0.880	0.880	111,075
2025-09-01	1.040	1.040	1.040	1.040	1.040	20,400
2025-08-29	0.980	1.040	0.980	1.040	1.040	7,300
2025-08-28	1.100	1.100	0.950	1.050	1.050	8,000
2025-08-27	1.150	1.150	0.950	1.030	1.030	75,000
2025-08-26	1.050	1.080	1.000	1.050	1.050	26,400
2025-08-25	1.080	1.200	0.950	1.050	1.050	72,400
2025-08-22	1.010	1.070	0.820	0.990	0.990	130,050
2025-08-21	1.100	1.130	1.000	1.090	1.090	183,000
2025-08-20	0.740	1.310	0.740	1.110	1.110	1,270,600
2025-08-19	1.700	1.700	1.310	1.370	0.645	124,700
2025-08-18	0.310	0.360	0.310	0.315	0.148	1,156,000
2025-08-15	0.385	0.385	0.260	0.330	0.155	767,000
2025-08-14	0.355	0.385	0.330	0.330	0.155	277,000
2025-08-13	0.330	0.360	0.330	0.355	0.167	408,500
2025-08-12	0.335	0.400	0.290	0.340	0.160	1,298,000
2025-08-11	0.248	0.380	0.248	0.305	0.144	837,284
2025-08-08	0.230	0.244	0.229	0.244	0.115	180,000
2025-08-07	0.265	0.265	0.231	0.235	0.111	120,000
2025-08-06	0.250	0.250	0.234	0.234	0.110	20,000
2025-08-05	0.244	0.244	0.244	0.244	0.115	0
2025-08-04	0.244	0.245	0.244	0.244	0.115	50,000

← NewerPage 5 of 21 · 1,232 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.