Dragon Rise Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 35,000 |
| 2025-07-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-07-28 | 1.620 | 1.620 | 1.420 | 1.530 | 1.530 | 200,000 |
| 2025-07-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 20,000 |
| 2025-07-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-07-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2025-07-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-07-21 | 1.560 | 1.650 | 1.560 | 1.650 | 1.650 | 70,000 |
| 2025-07-18 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 114,000 |
| 2025-07-17 | 1.530 | 1.600 | 1.530 | 1.530 | 1.530 | 40,000 |
| 2025-07-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-07-15 | 1.610 | 1.610 | 1.550 | 1.610 | 1.610 | 45,000 |
| 2025-07-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 70,008 |
| 2025-07-11 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 40,000 |
| 2025-07-10 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 50,000 |
| 2025-07-09 | 1.590 | 1.600 | 1.520 | 1.520 | 1.520 | 70,000 |
| 2025-07-08 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 50,000 |
| 2025-07-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-07-04 | 1.650 | 1.650 | 1.480 | 1.550 | 1.550 | 120,000 |
| 2025-07-03 | 1.650 | 1.650 | 1.580 | 1.650 | 1.650 | 310,000 |
| 2025-07-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 30,000 |
| 2025-06-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
| 2025-06-27 | 1.610 | 1.700 | 1.590 | 1.700 | 1.700 | 170,000 |
| 2025-06-26 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 50,000 |
| 2025-06-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 140,000 |
| 2025-06-24 | 1.830 | 1.830 | 1.660 | 1.780 | 1.780 | 140,000 |
| 2025-06-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 70,000 |
| 2025-06-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,000 |
| 2025-06-19 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 30,000 |
| 2025-06-18 | 1.880 | 1.890 | 1.710 | 1.710 | 1.710 | 70,000 |
| 2025-06-17 | 1.900 | 1.900 | 1.710 | 1.710 | 1.710 | 220,000 |
| 2025-06-16 | 1.550 | 1.840 | 1.550 | 1.740 | 1.740 | 466,000 |
| 2025-06-13 | 1.530 | 1.570 | 1.500 | 1.500 | 1.500 | 205,000 |
| 2025-06-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 140,000 |
| 2025-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 40,000 |
| 2025-06-10 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 140,000 |
| 2025-06-09 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 152,000 |
| 2025-06-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 10,000 |
| 2025-06-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 140,000 |
| 2025-06-04 | 1.650 | 1.680 | 1.600 | 1.650 | 1.650 | 350,000 |
| 2025-06-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-06-02 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 70,000 |
| 2025-05-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 10,000 |
| 2025-05-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 202,000 |
| 2025-05-28 | 1.740 | 1.740 | 1.600 | 1.730 | 1.730 | 290,000 |
| 2025-05-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-05-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-23 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 90,000 |
| 2025-05-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20,000 |
| 2025-05-21 | 1.910 | 1.910 | 1.840 | 1.860 | 1.860 | 226,000 |
| 2025-05-20 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 120,000 |
| 2025-05-19 | 1.910 | 1.960 | 1.910 | 1.960 | 1.960 | 170,000 |
| 2025-05-16 | 1.940 | 1.950 | 1.910 | 1.910 | 1.910 | 142,000 |
| 2025-05-15 | 1.980 | 1.980 | 1.950 | 1.950 | 1.950 | 80,000 |
| 2025-05-14 | 1.980 | 1.980 | 1.950 | 1.980 | 1.980 | 40,000 |
| 2025-05-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2025-05-12 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-05-09 | 1.800 | 2.090 | 1.800 | 1.990 | 1.990 | 397,000 |
| 2025-05-08 | 1.810 | 1.900 | 1.800 | 1.900 | 1.900 | 100,000 |
| 2025-05-07 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 20,000 |
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.