Dragon Rise Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1.900 | 1.950 | 1.810 | 1.940 | 1.940 | 150,000 |
| 2025-05-02 | 1.800 | 1.940 | 1.800 | 1.900 | 1.900 | 20,000 |
| 2025-04-30 | 1.800 | 1.950 | 1.760 | 1.800 | 1.800 | 12,000 |
| 2025-04-29 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 110,000 |
| 2025-04-28 | 1.920 | 1.920 | 1.870 | 1.880 | 1.880 | 80,000 |
| 2025-04-25 | 1.940 | 1.940 | 1.800 | 1.920 | 1.920 | 130,000 |
| 2025-04-24 | 1.950 | 2.020 | 1.860 | 1.940 | 1.940 | 400,000 |
| 2025-04-23 | 1.720 | 1.990 | 1.720 | 1.950 | 1.950 | 1,171,000 |
| 2025-04-22 | 1.580 | 1.740 | 1.580 | 1.700 | 1.700 | 550,000 |
| 2025-04-17 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 40,000 |
| 2025-04-16 | 1.710 | 1.710 | 1.200 | 1.620 | 1.620 | 270,000 |
| 2025-04-15 | 1.710 | 1.710 | 1.680 | 1.710 | 1.710 | 200,000 |
| 2025-04-14 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 130,000 |
| 2025-04-11 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 70,000 |
| 2025-04-10 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 88,000 |
| 2025-04-09 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 50,000 |
| 2025-04-08 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 125,000 |
| 2025-04-07 | 1.560 | 1.650 | 1.560 | 1.600 | 1.600 | 70,000 |
| 2025-04-03 | 1.700 | 1.700 | 1.620 | 1.690 | 1.690 | 204,000 |
| 2025-04-02 | 1.660 | 1.680 | 1.460 | 1.680 | 1.680 | 434,000 |
| 2025-04-01 | 1.840 | 1.840 | 1.680 | 1.680 | 1.680 | 872,000 |
| 2025-03-31 | 1.970 | 2.000 | 1.850 | 1.920 | 1.920 | 987,000 |
| 2025-03-28 | 1.800 | 2.020 | 1.800 | 2.000 | 2.000 | 1,680,000 |
| 2025-03-27 | 1.630 | 1.800 | 1.630 | 1.800 | 1.800 | 1,450,000 |
| 2025-03-26 | 1.570 | 1.630 | 1.470 | 1.630 | 1.630 | 429,000 |
| 2025-03-25 | 1.520 | 1.600 | 1.480 | 1.570 | 1.570 | 1,120,000 |
| 2025-03-24 | 1.410 | 1.540 | 1.410 | 1.500 | 1.500 | 584,000 |
| 2025-03-21 | 1.300 | 1.480 | 1.300 | 1.410 | 1.410 | 1,286,000 |
| 2025-03-20 | 1.210 | 1.250 | 1.170 | 1.250 | 1.250 | 241,000 |
| 2025-03-19 | 1.210 | 1.300 | 1.130 | 1.210 | 1.210 | 500,000 |
| 2025-03-18 | 1.040 | 1.270 | 1.040 | 1.210 | 1.210 | 615,000 |
| 2025-03-17 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 210,000 |
| 2025-03-14 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20,000 |
| 2025-03-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20,000 |
| 2025-03-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2025-03-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 210,000 |
| 2025-03-10 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 220,000 |
| 2025-03-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-06 | 0.960 | 1.000 | 0.950 | 1.000 | 1.000 | 213,000 |
| 2025-03-05 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 814,000 |
| 2025-03-04 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 216,000 |
| 2025-03-03 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 40,000 |
| 2025-02-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 15,000 |
| 2025-02-27 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 40,000 |
| 2025-02-26 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 20,000 |
| 2025-02-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40,000 |
| 2025-02-24 | 0.960 | 1.020 | 0.960 | 1.000 | 1.000 | 482,000 |
| 2025-02-21 | 0.910 | 0.960 | 0.910 | 0.960 | 0.960 | 20,000 |
| 2025-02-20 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 170,000 |
| 2025-02-19 | 1.000 | 1.000 | 0.850 | 0.900 | 0.900 | 210,000 |
| 2025-02-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-02-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40,000 |
| 2025-02-14 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 20,000 |
| 2025-02-13 | 0.940 | 0.980 | 0.930 | 0.950 | 0.950 | 144,000 |
| 2025-02-12 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 10,000 |
| 2025-02-11 | 0.910 | 1.050 | 0.900 | 1.050 | 1.050 | 140,000 |
| 2025-02-10 | 1.100 | 1.100 | 0.900 | 1.030 | 1.030 | 360,000 |
| 2025-02-07 | 1.160 | 1.160 | 1.140 | 1.140 | 1.140 | 50,000 |
| 2025-02-06 | 1.150 | 1.180 | 1.130 | 1.180 | 1.180 | 120,000 |
| 2025-02-05 | 1.230 | 1.230 | 1.030 | 1.120 | 1.120 | 468,000 |
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.