Dragon Rise Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 60,000 |
| 2025-10-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-10-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-10-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-10-20 | 1.820 | 1.860 | 1.740 | 1.840 | 1.840 | 30,000 |
| 2025-10-17 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 20,000 |
| 2025-10-16 | 1.780 | 1.880 | 1.780 | 1.860 | 1.860 | 100,000 |
| 2025-10-15 | 1.850 | 1.850 | 1.790 | 1.790 | 1.790 | 210,000 |
| 2025-10-14 | 1.900 | 1.950 | 1.850 | 1.850 | 1.850 | 802,000 |
| 2025-10-13 | 1.580 | 1.850 | 1.580 | 1.850 | 1.850 | 680,000 |
| 2025-10-10 | 1.750 | 1.750 | 1.550 | 1.550 | 1.550 | 760,000 |
| 2025-10-09 | 1.810 | 1.890 | 1.790 | 1.800 | 1.800 | 530,008 |
| 2025-10-08 | 1.880 | 1.990 | 1.790 | 1.950 | 1.950 | 2,319,000 |
| 2025-10-06 | 1.200 | 2.000 | 1.200 | 1.880 | 1.880 | 3,542,000 |
| 2025-10-03 | 0.960 | 1.160 | 0.920 | 1.160 | 1.160 | 1,296,000 |
| 2025-10-02 | 1.060 | 1.300 | 0.950 | 0.990 | 0.990 | 1,010,000 |
| 2025-09-30 | 1.080 | 1.170 | 1.080 | 1.100 | 1.100 | 591,000 |
| 2025-09-29 | 1.010 | 1.180 | 1.010 | 1.080 | 1.080 | 260,000 |
| 2025-09-26 | 1.130 | 1.130 | 1.000 | 1.080 | 1.080 | 170,000 |
| 2025-09-25 | 1.210 | 1.210 | 1.010 | 1.080 | 1.080 | 70,000 |
| 2025-09-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-09-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-09-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 40,000 |
| 2025-09-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-09-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 12,000 |
| 2025-09-17 | 1.150 | 1.200 | 1.100 | 1.200 | 1.200 | 100,000 |
| 2025-09-16 | 1.090 | 1.090 | 1.020 | 1.060 | 1.060 | 120,000 |
| 2025-09-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-09-12 | 1.140 | 1.140 | 1.000 | 1.070 | 1.070 | 200,000 |
| 2025-09-11 | 0.980 | 1.100 | 0.980 | 1.100 | 1.100 | 70,000 |
| 2025-09-10 | 1.100 | 1.120 | 0.970 | 1.010 | 1.010 | 280,000 |
| 2025-09-09 | 1.180 | 1.180 | 1.010 | 1.020 | 1.020 | 150,000 |
| 2025-09-08 | 1.150 | 1.200 | 1.150 | 1.160 | 1.160 | 40,000 |
| 2025-09-05 | 1.300 | 1.300 | 1.120 | 1.150 | 1.150 | 46,000 |
| 2025-09-04 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 110,000 |
| 2025-09-03 | 1.150 | 1.180 | 1.100 | 1.180 | 1.180 | 130,000 |
| 2025-09-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2025-09-01 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 80,000 |
| 2025-08-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 10,000 |
| 2025-08-28 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 50,000 |
| 2025-08-27 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 20,000 |
| 2025-08-26 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 110,000 |
| 2025-08-25 | 1.240 | 1.280 | 1.200 | 1.200 | 1.200 | 516,000 |
| 2025-08-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-08-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 30,000 |
| 2025-08-20 | 1.390 | 1.390 | 1.300 | 1.340 | 1.340 | 274,000 |
| 2025-08-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-18 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 80,000 |
| 2025-08-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 20,950 |
| 2025-08-14 | 1.340 | 1.450 | 1.340 | 1.370 | 1.370 | 200,000 |
| 2025-08-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-08-12 | 1.410 | 1.410 | 1.400 | 1.410 | 1.410 | 100,000 |
| 2025-08-11 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 340,000 |
| 2025-08-08 | 1.680 | 1.680 | 1.430 | 1.440 | 1.440 | 252,000 |
| 2025-08-07 | 1.480 | 1.520 | 1.480 | 1.500 | 1.500 | 70,000 |
| 2025-08-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-08-05 | 1.510 | 1.550 | 1.450 | 1.550 | 1.550 | 130,000 |
| 2025-08-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-08-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 40,000 |
| 2025-07-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 11,000 |
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.