Dragon Rise Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.230	1.230	1.030	1.120	1.120	468,000
2025-02-04	1.230	1.240	1.230	1.240	1.240	180,000
2025-02-03	1.280	1.330	1.260	1.290	1.290	410,000
2025-01-28	1.230	1.230	1.230	1.230	1.230	80,000
2025-01-27	1.280	1.280	1.230	1.230	1.230	71,000
2025-01-24	1.260	1.300	1.170	1.230	1.230	954,000
2025-01-23	1.140	1.300	1.140	1.260	1.260	813,000
2025-01-22	1.070	1.140	1.070	1.140	1.140	170,000
2025-01-21	1.030	1.080	1.000	1.070	1.070	184,000
2025-01-20	0.900	1.080	0.900	1.000	1.000	760,000
2025-01-17	0.850	0.940	0.850	0.900	0.900	221,000
2025-01-16	0.800	0.860	0.800	0.860	0.860	60,000
2025-01-15	0.860	0.860	0.800	0.800	0.800	85,000
2025-01-14	0.830	0.900	0.800	0.810	0.810	474,000
2025-01-13	0.820	0.840	0.800	0.830	0.830	319,000
2025-01-10	0.700	0.840	0.700	0.840	0.840	420,000
2025-01-09	0.690	0.700	0.690	0.700	0.700	90,000
2025-01-08	0.720	0.720	0.670	0.700	0.700	290,000
2025-01-07	0.700	0.740	0.670	0.710	0.710	213,000
2025-01-06	0.700	0.700	0.630	0.670	0.670	120,000
2025-01-03	0.690	0.690	0.690	0.690	0.690	110,000
2025-01-02	0.690	0.700	0.680	0.680	0.680	46,000
2024-12-31	0.700	0.740	0.700	0.700	0.700	207,000
2024-12-30	0.660	0.670	0.660	0.670	0.670	90,000
2024-12-27	0.670	0.680	0.600	0.630	0.630	358,000
2024-12-24	0.600	0.600	0.600	0.600	0.600	1,044,000
2024-12-23	0.500	0.600	0.500	0.600	0.600	186,000
2024-12-20	0.500	0.500	0.500	0.500	0.500	60,000
2024-12-19	0.500	0.500	0.500	0.500	0.500	40,000
2024-12-18	0.510	0.510	0.510	0.510	0.510	10,000
2024-12-17	0.490	0.500	0.490	0.500	0.500	340,000
2024-12-16	0.480	0.490	0.480	0.480	0.480	270,000
2024-12-13	0.500	0.500	0.500	0.500	0.500	10,000
2024-12-12	0.460	0.480	0.445	0.480	0.480	259,000
2024-12-11	0.500	0.500	0.450	0.450	0.450	30,000
2024-12-10	0.445	0.495	0.440	0.495	0.495	186,000
2024-12-09	0.420	0.490	0.420	0.445	0.445	59,000
2024-12-06	0.385	0.495	0.385	0.495	0.495	181,000
2024-12-05	0.400	0.405	0.395	0.395	0.395	267,000
2024-12-04	0.405	0.405	0.400	0.400	0.400	162,000
2024-12-03	0.440	0.440	0.400	0.430	0.430	311,000
2024-12-02	0.570	0.570	0.410	0.500	0.500	844,000
2024-11-29	0.570	0.570	0.570	0.570	0.570	0
2024-11-28	0.570	0.570	0.570	0.570	0.570	20,000
2024-11-27	0.570	0.570	0.570	0.570	0.570	0
2024-11-26	0.570	0.570	0.570	0.570	0.570	0
2024-11-25	0.570	0.570	0.570	0.570	0.570	0
2024-11-22	0.490	0.590	0.475	0.570	0.570	5,000
2024-11-21	0.485	0.590	0.475	0.590	0.590	13,000
2024-11-20	0.620	0.620	0.620	0.620	0.620	0
2024-11-19	0.640	0.640	0.640	0.640	0.640	0
2024-11-18	0.660	0.660	0.660	0.660	0.660	6,000
2024-11-15	0.750	0.750	0.660	0.660	0.660	6,000
2024-11-14	0.750	0.750	0.730	0.730	0.465	3,000
2024-11-13	0.060	0.070	0.055	0.070	0.045	910,000
2024-11-12	0.050	0.060	0.050	0.060	0.038	1,010,000
2024-11-11	0.054	0.056	0.050	0.055	0.035	3,890,000
2024-11-08	0.050	0.055	0.050	0.055	0.035	270,000
2024-11-07	0.052	0.055	0.052	0.055	0.035	1,850,000
2024-11-06	0.048	0.052	0.048	0.052	0.033	200,000

← NewerPage 8 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.