Dragon Rise Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.620	2.670	2.620	2.670	2.670	11,000
2026-04-23	2.610	2.620	2.600	2.620	2.620	31,000
2026-04-22	2.750	2.750	2.520	2.670	2.670	190,000
2026-04-21	2.610	2.700	2.540	2.680	2.680	220,000
2026-04-20	2.440	2.690	2.440	2.530	2.530	239,000
2026-04-17	2.440	2.440	2.410	2.410	2.410	50,000
2026-04-16	2.510	2.510	2.440	2.440	2.440	70,000
2026-04-15	2.480	2.550	2.430	2.550	2.550	310,000
2026-04-14	2.480	2.480	2.480	2.480	2.480	29,000
2026-04-13	2.480	2.480	2.480	2.480	2.480	0
2026-04-10	2.480	2.480	2.480	2.480	2.480	0
2026-04-09	2.480	2.480	2.480	2.480	2.480	60,000
2026-04-08	2.410	2.630	2.410	2.480	2.480	380,000
2026-04-02	2.400	2.410	2.400	2.410	2.410	30,000
2026-04-01	2.440	2.440	2.440	2.440	2.440	23,000
2026-03-31	2.400	2.400	2.400	2.400	2.400	0
2026-03-30	2.400	2.450	2.400	2.400	2.400	170,000
2026-03-27	2.400	2.400	2.400	2.400	2.400	0
2026-03-26	2.510	2.510	2.400	2.400	2.400	80,000
2026-03-25	2.550	2.550	2.410	2.450	2.450	30,000
2026-03-24	2.400	2.570	2.400	2.570	2.570	60,000
2026-03-23	2.490	2.540	2.450	2.540	2.540	130,000
2026-03-20	2.500	2.580	2.430	2.580	2.580	130,000
2026-03-19	2.650	2.650	2.570	2.570	2.570	20,000
2026-03-18	2.650	2.650	2.580	2.580	2.580	20,000
2026-03-17	2.660	2.660	2.540	2.630	2.630	30,000
2026-03-16	2.650	2.730	2.650	2.660	2.660	90,000
2026-03-13	2.640	2.680	2.600	2.600	2.600	200,000
2026-03-12	2.630	2.660	2.590	2.610	2.610	240,000
2026-03-11	2.630	2.660	2.590	2.610	2.610	240,000
2026-03-10	2.700	2.700	2.610	2.680	2.680	30,000
2026-03-09	2.670	2.720	2.670	2.680	2.680	78,000
2026-03-06	2.570	2.700	2.500	2.700	2.700	460,000
2026-03-05	2.560	2.580	2.550	2.570	2.570	180,000
2026-03-04	2.750	2.750	2.620	2.640	2.640	90,000
2026-03-03	2.750	2.750	2.620	2.660	2.660	90,000
2026-03-02	2.640	2.730	2.600	2.720	2.720	640,000
2026-02-27	2.770	2.800	2.770	2.800	2.800	150,000
2026-02-26	2.770	2.770	2.640	2.770	2.770	1,000
2026-02-25	2.680	2.770	2.610	2.770	2.770	579,000
2026-02-24	2.700	2.800	2.690	2.750	2.750	360,000
2026-02-23	2.730	2.730	2.610	2.690	2.690	188,000
2026-02-20	2.780	2.780	2.740	2.740	2.740	230,000
2026-02-16	2.670	2.830	2.630	2.790	2.790	130,000
2026-02-13	2.500	2.630	2.500	2.610	2.610	160,000
2026-02-12	2.550	2.550	2.550	2.550	2.550	116,000
2026-02-11	2.420	2.660	2.410	2.580	2.580	1,252,000
2026-02-10	2.500	2.540	2.400	2.500	2.500	80,000
2026-02-09	2.510	2.590	2.500	2.590	2.590	52,000
2026-02-06	2.600	2.600	2.550	2.550	2.550	20,000
2026-02-05	2.560	2.650	2.500	2.620	2.620	290,000
2026-02-04	2.600	2.600	2.500	2.560	2.560	70,000
2026-02-03	2.600	2.600	2.550	2.560	2.560	30,000
2026-02-02	2.670	2.790	2.500	2.620	2.620	440,000
2026-01-30	2.600	2.600	2.600	2.600	2.600	310,000
2026-01-29	2.600	2.720	2.600	2.680	2.680	382,000
2026-01-28	2.410	2.790	2.410	2.640	2.640	1,000,000
2026-01-27	2.530	2.530	2.370	2.380	2.380	560,000
2026-01-26	2.560	2.560	2.200	2.540	2.540	1,170,000
2026-01-23	2.550	2.590	2.450	2.510	2.510	325,000

← 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.