Dragon Rise Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.880	1.880	1.880	1.880	1.880	20,000
2026-07-22	1.890	1.890	1.880	1.880	1.880	20,000
2026-07-21	1.900	1.900	1.890	1.890	1.890	2,000
2026-07-20	1.960	1.960	1.960	1.960	1.960	19,000
2026-07-17	1.980	1.980	1.970	1.970	1.970	15,000
2026-07-16	1.850	1.980	1.850	1.980	1.980	2,000
2026-07-15	1.850	1.980	1.850	1.980	1.980	2,000
2026-07-14	1.950	1.950	1.950	1.950	1.950	26,000
2026-07-13	2.010	2.010	2.010	2.010	2.010	3,000
2026-07-10	1.950	2.080	1.950	2.030	2.030	4,000
2026-07-09	1.930	1.940	1.870	1.880	1.880	85,000
2026-07-08	2.050	2.050	2.050	2.050	2.050	124,000
2026-07-07	2.100	2.100	2.100	2.100	2.100	0
2026-07-06	2.100	2.100	2.100	2.100	2.100	0
2026-07-03	2.100	2.100	2.100	2.100	2.100	11,000
2026-07-02	2.140	2.140	2.120	2.140	2.140	11,000
2026-06-30	2.100	2.170	2.100	2.150	2.150	33,000
2026-06-29	2.130	2.130	2.100	2.100	2.100	6,000
2026-06-26	2.110	2.160	2.100	2.160	2.160	9,000
2026-06-25	2.180	2.180	2.110	2.110	2.110	17,000
2026-06-24	2.180	2.180	2.180	2.180	2.180	22,000
2026-06-23	2.170	2.170	2.100	2.170	2.170	75,000
2026-06-22	2.270	2.300	2.200	2.290	2.290	34,000
2026-06-18	2.220	2.500	2.000	2.400	2.400	448,000
2026-06-17	2.270	2.270	2.100	2.260	2.260	142,000
2026-06-16	2.200	2.290	2.200	2.290	2.290	79,000
2026-06-15	2.200	2.300	2.160	2.300	2.300	12,000
2026-06-12	2.400	2.400	2.350	2.350	2.350	8,000
2026-06-11	2.250	2.450	2.050	2.410	2.410	386,000
2026-06-10	2.290	2.290	2.290	2.290	2.290	0
2026-06-09	2.300	2.300	2.000	2.290	2.290	98,000
2026-06-08	2.520	2.520	2.340	2.480	2.480	41,000
2026-06-05	2.490	2.600	2.490	2.520	2.520	49,000
2026-06-04	2.340	2.500	2.340	2.490	2.490	140,000
2026-06-03	2.380	2.380	2.200	2.370	2.370	110,000
2026-06-02	2.380	2.380	2.380	2.380	2.380	0
2026-06-01	2.340	2.410	2.220	2.380	2.380	93,000
2026-05-29	1.970	2.490	1.900	2.280	2.280	893,000
2026-05-28	2.070	2.070	1.900	1.970	1.970	55,000
2026-05-27	2.120	2.140	2.080	2.080	2.080	77,000
2026-05-26	2.240	2.240	2.100	2.190	2.190	209,000
2026-05-22	2.200	2.220	2.100	2.220	2.220	65,000
2026-05-21	2.350	2.350	2.130	2.270	2.270	182,000
2026-05-20	2.340	2.400	2.250	2.350	2.350	117,000
2026-05-19	2.450	2.450	2.390	2.400	2.400	89,000
2026-05-18	2.440	2.480	2.380	2.480	2.480	38,000
2026-05-15	2.420	2.500	2.200	2.490	2.490	217,000
2026-05-14	2.430	2.430	2.390	2.420	2.420	96,000
2026-05-13	2.440	2.440	2.420	2.430	2.430	80,000
2026-05-12	2.420	2.480	2.410	2.450	2.450	106,000
2026-05-11	2.450	2.500	2.420	2.500	2.500	178,000
2026-05-08	2.500	2.520	2.430	2.500	2.500	152,000
2026-05-07	2.500	2.520	2.430	2.520	2.520	152,000
2026-05-06	2.590	2.590	2.430	2.540	2.540	142,000
2026-05-05	2.590	2.590	2.550	2.590	2.590	35,000
2026-05-04	2.560	2.590	2.560	2.590	2.590	47,000
2026-04-30	2.590	2.620	2.540	2.620	2.620	20,000
2026-04-29	2.590	2.620	2.540	2.620	2.620	20,000
2026-04-28	2.640	2.640	2.510	2.590	2.590	82,000
2026-04-27	2.510	2.560	2.510	2.520	2.520	203,000

← NewerPage 2 of 5 · 245 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.