Risecomm Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.190 | 1.290 | 1.190 | 1.290 | 1.290 | 25,000 |
| 2026-10-20 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-16 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-15 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 10,000 |
| 2026-10-14 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-13 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 40,900 |
| 2026-10-12 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-09 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-08 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2026-10-07 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 20,000 |
| 2026-10-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-10-05 | 1.200 | 1.300 | 1.135 | 1.200 | 1.200 | 85,000 |
| 2026-10-02 | 1.110 | 1.320 | 1.110 | 1.320 | 1.320 | 92,000 |
| 2026-09-30 | 1.310 | 1.330 | 1.250 | 1.310 | 1.310 | 5,000 |
| 2026-09-29 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 25,000 |
| 2026-09-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 10,000 |
| 2026-09-25 | 1.220 | 1.220 | 1.100 | 1.210 | 1.210 | 70,000 |
| 2026-09-24 | 1.240 | 1.285 | 1.200 | 1.275 | 1.275 | 140,000 |
| 2026-09-23 | 1.290 | 1.290 | 1.085 | 1.285 | 1.285 | 165,000 |
| 2026-09-22 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 5,000 |
| 2026-09-21 | 1.225 | 1.260 | 1.225 | 1.260 | 1.260 | 85,000 |
| 2026-09-18 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 30,000 |
| 2026-09-17 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 45,000 |
| 2026-09-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 6,000 |
| 2026-09-15 | 1.300 | 1.310 | 1.250 | 1.300 | 1.300 | 70,000 |
| 2026-09-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2026-09-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2026-09-10 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 25,000 |
| 2026-09-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10,000 |
| 2026-09-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-09-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 5,000 |
| 2026-09-04 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 65,000 |
| 2026-09-03 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 71,000 |
| 2026-09-02 | 1.415 | 1.415 | 1.300 | 1.415 | 1.415 | 25,000 |
| 2026-09-01 | 1.420 | 1.440 | 1.375 | 1.415 | 1.415 | 320,000 |
| 2026-08-31 | 1.170 | 1.900 | 1.170 | 1.355 | 1.355 | 260,000 |
| 2026-08-28 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 65,000 |
| 2026-08-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 50,000 |
| 2026-08-26 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 5,000 |
| 2026-08-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 5,000 |
| 2026-08-24 | 1.185 | 1.185 | 1.175 | 1.180 | 1.180 | 80,000 |
| 2026-08-21 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2026-08-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-08-19 | 1.120 | 1.170 | 1.115 | 1.170 | 1.170 | 202,810 |
| 2026-08-18 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 135,200 |
| 2026-08-17 | 1.110 | 1.240 | 1.105 | 1.200 | 1.200 | 90,000 |
| 2026-08-14 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 65,000 |
| 2026-08-13 | 1.190 | 1.250 | 1.190 | 1.190 | 1.190 | 165,000 |
| 2026-08-12 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 30,200 |
| 2026-08-11 | 1.240 | 1.240 | 1.190 | 1.240 | 1.240 | 80,000 |
| 2026-08-10 | 1.265 | 1.265 | 1.190 | 1.240 | 1.240 | 255,000 |
| 2026-08-07 | 1.270 | 1.270 | 1.265 | 1.265 | 1.265 | 50,000 |
| 2026-08-06 | 1.280 | 1.280 | 1.265 | 1.265 | 1.265 | 45,000 |
| 2026-08-05 | 1.130 | 1.280 | 1.120 | 1.270 | 1.270 | 25,000 |
| 2026-08-04 | 1.300 | 1.300 | 1.285 | 1.290 | 1.290 | 50,000 |
| 2026-08-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2026-07-31 | 1.320 | 1.320 | 1.190 | 1.220 | 1.220 | 180,000 |
| 2026-07-30 | 1.160 | 1.220 | 1.150 | 1.200 | 1.200 | 229,000 |
| 2026-07-29 | 1.260 | 1.280 | 1.140 | 1.150 | 1.150 | 701,650 |
| 2026-07-28 | 1.380 | 1.380 | 1.250 | 1.320 | 1.320 | 280,000 |
Page 1 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.