Dragon Rise Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.625 | 3.685 | 3.200 | 3.200 | 3.200 | 2,146,030 |
| 2026-10-15 | 3.695 | 3.695 | 3.560 | 3.630 | 3.630 | 355,000 |
| 2026-10-14 | 3.740 | 3.740 | 3.625 | 3.690 | 3.690 | 929,030 |
| 2026-10-13 | 3.760 | 3.760 | 3.610 | 3.730 | 3.730 | 487,000 |
| 2026-10-12 | 3.630 | 3.800 | 3.450 | 3.765 | 3.765 | 1,026,000 |
| 2026-10-09 | 3.900 | 3.900 | 3.620 | 3.620 | 3.620 | 786,000 |
| 2026-10-08 | 3.625 | 3.800 | 3.600 | 3.800 | 3.800 | 629,030 |
| 2026-10-07 | 4.000 | 4.000 | 3.540 | 3.850 | 3.850 | 1,555,030 |
| 2026-10-06 | 3.800 | 3.900 | 3.610 | 3.780 | 3.780 | 833,000 |
| 2026-10-05 | 3.500 | 3.980 | 3.270 | 3.795 | 3.795 | 3,354,000 |
| 2026-10-02 | 3.040 | 3.500 | 2.830 | 3.350 | 3.350 | 1,468,040 |
| 2026-09-30 | 2.905 | 3.060 | 2.705 | 3.060 | 3.060 | 1,336,000 |
| 2026-09-29 | 2.995 | 3.045 | 2.655 | 2.900 | 2.900 | 1,071,000 |
| 2026-09-28 | 2.670 | 2.890 | 2.520 | 2.880 | 2.880 | 480,000 |
| 2026-09-25 | 3.000 | 3.000 | 2.665 | 2.920 | 2.920 | 777,000 |
| 2026-09-24 | 2.750 | 3.000 | 2.750 | 2.900 | 2.900 | 1,868,040 |
| 2026-09-23 | 2.750 | 2.770 | 2.600 | 2.755 | 2.755 | 605,000 |
| 2026-09-22 | 2.795 | 2.795 | 2.665 | 2.745 | 2.745 | 382,050 |
| 2026-09-21 | 2.620 | 2.795 | 2.510 | 2.795 | 2.795 | 403,000 |
| 2026-09-18 | 2.570 | 2.885 | 2.570 | 2.700 | 2.700 | 435,000 |
| 2026-09-17 | 2.745 | 2.780 | 2.565 | 2.565 | 2.565 | 375,040 |
| 2026-09-16 | 2.680 | 2.875 | 2.550 | 2.740 | 2.740 | 365,050 |
| 2026-09-15 | 2.655 | 2.795 | 2.510 | 2.670 | 2.670 | 409,000 |
| 2026-09-14 | 2.850 | 2.895 | 2.500 | 2.650 | 2.650 | 620,000 |
| 2026-09-11 | 2.480 | 2.850 | 2.330 | 2.850 | 2.850 | 550,000 |
| 2026-09-10 | 2.545 | 2.545 | 2.475 | 2.490 | 2.490 | 415,050 |
| 2026-09-09 | 2.535 | 2.600 | 2.300 | 2.555 | 2.555 | 616,000 |
| 2026-09-08 | 2.595 | 2.595 | 2.445 | 2.530 | 2.530 | 393,480 |
| 2026-09-07 | 2.550 | 2.690 | 2.550 | 2.600 | 2.600 | 387,000 |
| 2026-09-04 | 2.385 | 2.745 | 2.385 | 2.545 | 2.545 | 532,000 |
| 2026-09-03 | 2.370 | 2.395 | 2.250 | 2.385 | 2.385 | 596,050 |
| 2026-09-02 | 2.210 | 2.450 | 2.200 | 2.445 | 2.445 | 486,000 |
| 2026-09-01 | 2.460 | 2.460 | 2.280 | 2.280 | 2.280 | 501,050 |
| 2026-08-31 | 2.390 | 2.500 | 2.000 | 2.460 | 2.460 | 966,000 |
| 2026-08-28 | 1.800 | 2.400 | 1.790 | 2.400 | 2.400 | 569,000 |
| 2026-08-27 | 1.625 | 2.000 | 1.625 | 1.945 | 1.945 | 419,060 |
| 2026-08-26 | 1.630 | 1.655 | 1.600 | 1.620 | 1.620 | 616,000 |
| 2026-08-25 | 1.610 | 1.650 | 1.530 | 1.610 | 1.610 | 70 |
| 2026-08-24 | 1.645 | 1.645 | 1.600 | 1.610 | 1.610 | 34,000 |
| 2026-08-21 | 1.610 | 1.750 | 1.600 | 1.750 | 1.750 | 9,000 |
| 2026-08-20 | 1.775 | 1.775 | 1.700 | 1.775 | 1.775 | 60 |
| 2026-08-19 | 1.790 | 1.790 | 1.700 | 1.785 | 1.785 | 22,000 |
| 2026-08-18 | 1.840 | 1.840 | 1.645 | 1.840 | 1.840 | 60 |
| 2026-08-17 | 1.750 | 1.840 | 1.720 | 1.840 | 1.840 | 40,000 |
| 2026-08-14 | 1.950 | 2.000 | 1.840 | 1.840 | 1.840 | 38,000 |
| 2026-08-13 | 1.950 | 1.950 | 1.920 | 1.945 | 1.945 | 82,060 |
| 2026-08-12 | 1.940 | 2.000 | 1.900 | 1.900 | 1.900 | 22,000 |
| 2026-08-11 | 1.735 | 1.795 | 1.700 | 1.795 | 1.795 | 103,070 |
| 2026-08-10 | 1.740 | 1.745 | 1.720 | 1.740 | 1.740 | 69,000 |
| 2026-08-07 | 1.570 | 1.750 | 1.570 | 1.750 | 1.750 | 8,000 |
| 2026-08-06 | 1.600 | 1.600 | 1.540 | 1.560 | 1.560 | 33,000 |
| 2026-08-05 | 1.740 | 1.790 | 1.500 | 1.500 | 1.500 | 299,000 |
| 2026-08-04 | 1.795 | 1.810 | 1.735 | 1.735 | 1.735 | 488,000 |
| 2026-08-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 21,000 |
| 2026-07-31 | 1.700 | 1.730 | 1.700 | 1.700 | 1.700 | 48,000 |
| 2026-07-30 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 74,000 |
| 2026-07-29 | 1.810 | 1.890 | 1.810 | 1.890 | 1.890 | 60,000 |
| 2026-07-28 | 1.800 | 1.890 | 1.760 | 1.890 | 1.890 | 13,000 |
| 2026-07-27 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 3,000 |
| 2026-07-24 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 20,000 |
Page 1 of 21 · 1,230 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.