Dragon Rise Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	2.530	2.540	2.530	2.540	2.540	75,000
2026-01-21	2.550	2.550	2.360	2.470	2.470	665,000
2026-01-20	2.830	2.830	2.480	2.480	2.480	440,000
2026-01-19	2.780	2.780	2.380	2.550	2.550	828,340
2026-01-16	2.630	2.750	2.610	2.740	2.740	170,000
2026-01-15	2.830	2.830	2.700	2.740	2.740	470,000
2026-01-14	2.880	2.880	2.770	2.800	2.800	197,000
2026-01-13	2.870	2.870	2.810	2.810	2.810	111,000
2026-01-12	2.900	2.940	2.810	2.910	2.910	550,000
2026-01-09	2.850	2.910	2.800	2.810	2.810	448,000
2026-01-08	2.820	2.920	2.820	2.920	2.920	230,000
2026-01-07	2.880	2.940	2.680	2.930	2.930	920,000
2026-01-06	2.870	2.940	2.860	2.880	2.880	342,000
2026-01-05	2.940	2.980	2.860	2.870	2.870	834,000
2026-01-02	2.950	2.950	2.890	2.940	2.940	50,000
2025-12-31	2.990	2.990	2.980	2.980	2.980	70,000
2025-12-30	2.930	2.970	2.920	2.940	2.940	234,000
2025-12-29	2.880	2.960	2.870	2.960	2.960	270,000
2025-12-24	2.960	2.970	2.930	2.970	2.970	120,000
2025-12-23	2.920	2.970	2.860	2.960	2.960	930,000
2025-12-22	2.990	3.030	2.990	3.000	3.000	208,500
2025-12-19	2.960	2.990	2.910	2.990	2.990	280,000
2025-12-18	2.850	2.950	2.850	2.950	2.950	504,000
2025-12-17	2.950	2.950	2.830	2.830	2.830	150,000
2025-12-16	2.950	2.970	2.850	2.890	2.890	145,000
2025-12-15	2.830	2.970	2.720	2.900	2.900	378,000
2025-12-12	2.820	3.100	2.780	2.830	2.830	653,330
2025-12-11	2.820	3.000	2.820	2.950	2.950	476,000
2025-12-10	2.920	2.920	2.820	2.850	2.850	150,000
2025-12-09	2.890	3.050	2.870	2.940	2.940	620,000
2025-12-08	2.900	2.900	2.760	2.890	2.890	422,000
2025-12-05	2.650	2.750	2.600	2.750	2.750	166,000
2025-12-04	2.480	2.590	2.480	2.590	2.590	50,000
2025-12-03	2.280	2.480	2.280	2.480	2.480	130,000
2025-12-02	2.510	2.510	2.420	2.450	2.450	240,000
2025-12-01	2.690	2.690	2.660	2.660	2.660	170,000
2025-11-28	2.570	2.690	2.200	2.690	2.690	330,000
2025-11-27	2.780	2.780	2.180	2.380	2.380	326,000
2025-11-26	2.780	2.990	2.480	2.480	2.480	882,000
2025-11-25	2.510	3.000	2.510	2.730	2.730	1,365,000
2025-11-24	2.020	2.510	2.020	2.510	2.510	2,739,000
2025-11-21	1.940	2.100	1.830	2.050	2.050	759,000
2025-11-20	1.950	1.950	1.950	1.950	1.950	30,000
2025-11-19	1.900	1.990	1.900	1.950	1.950	40,000
2025-11-18	1.890	1.890	1.890	1.890	1.890	40,000
2025-11-17	1.960	2.020	1.860	1.900	1.900	980,000
2025-11-14	1.910	1.920	1.900	1.910	1.910	120,000
2025-11-13	1.900	1.960	1.900	1.960	1.960	340,000
2025-11-12	1.900	1.900	1.790	1.860	1.860	190,000
2025-11-11	1.860	1.900	1.860	1.900	1.900	220,000
2025-11-10	1.840	1.960	1.840	1.860	1.860	953,000
2025-11-07	1.780	1.780	1.780	1.780	1.780	0
2025-11-06	1.790	1.790	1.790	1.790	1.790	0
2025-11-05	1.740	1.790	1.700	1.790	1.790	130,000
2025-11-04	1.800	1.800	1.790	1.800	1.800	80,000
2025-11-03	1.800	1.800	1.800	1.800	1.800	54,000
2025-10-31	1.790	1.860	1.730	1.860	1.860	400,000
2025-10-30	1.750	1.880	1.710	1.870	1.870	170,000
2025-10-28	1.770	1.770	1.730	1.750	1.750	50,000
2025-10-27	1.780	1.880	1.780	1.880	1.880	110,000

← NewerPage 4 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.