Risecomm Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.320	0.320	0.320	0.320	0.151	0
2024-08-08	0.320	0.320	0.320	0.320	0.151	0
2024-08-07	0.320	0.325	0.300	0.325	0.153	30,000
2024-08-06	0.315	0.320	0.315	0.320	0.151	35,000
2024-08-05	0.270	0.325	0.270	0.270	0.127	19,500
2024-08-02	0.320	0.320	0.320	0.320	0.151	0
2024-08-01	0.320	0.320	0.320	0.320	0.151	0
2024-07-31	0.315	0.320	0.315	0.320	0.151	10,000
2024-07-30	0.350	0.350	0.310	0.325	0.153	130,000
2024-07-29	0.325	0.325	0.325	0.325	0.153	0
2024-07-26	0.330	0.330	0.330	0.330	0.155	0
2024-07-25	0.330	0.340	0.260	0.340	0.160	85,000
2024-07-24	0.350	0.350	0.350	0.350	0.165	0
2024-07-23	0.375	0.375	0.375	0.375	0.177	0
2024-07-22	0.375	0.375	0.375	0.375	0.177	0
2024-07-19	0.375	0.375	0.375	0.375	0.177	0
2024-07-18	0.375	0.375	0.375	0.375	0.177	0
2024-07-17	0.395	0.395	0.375	0.375	0.177	175,000
2024-07-16	0.390	0.390	0.390	0.390	0.184	20,000
2024-07-15	0.390	0.390	0.390	0.390	0.184	5,000
2024-07-12	0.390	0.390	0.370	0.390	0.184	30,000
2024-07-11	0.395	0.395	0.390	0.390	0.184	30,000
2024-07-10	0.365	0.395	0.365	0.395	0.186	30,000
2024-07-09	0.400	0.400	0.395	0.395	0.186	70,000
2024-07-08	0.405	0.405	0.400	0.400	0.188	25,000
2024-07-05	0.400	0.400	0.400	0.400	0.188	0
2024-07-04	0.410	0.410	0.400	0.400	0.188	15,000
2024-07-03	0.420	0.420	0.420	0.420	0.198	0
2024-07-02	0.420	0.420	0.420	0.420	0.198	0
2024-06-28	0.420	0.420	0.420	0.420	0.198	0
2024-06-27	0.425	0.445	0.425	0.435	0.205	35,500
2024-06-26	0.480	0.480	0.450	0.460	0.217	35,000
2024-06-25	0.430	0.480	0.425	0.480	0.226	130,000
2024-06-24	0.445	0.445	0.445	0.445	0.210	0
2024-06-21	0.450	0.450	0.450	0.450	0.212	0
2024-06-20	0.450	0.450	0.450	0.450	0.212	0
2024-06-19	0.450	0.450	0.450	0.450	0.212	5,000
2024-06-18	0.415	0.415	0.415	0.415	0.195	20,000
2024-06-17	0.425	0.425	0.425	0.425	0.200	10,000
2024-06-14	0.420	0.420	0.420	0.420	0.198	0
2024-06-13	0.425	0.425	0.425	0.425	0.200	15,000
2024-06-12	0.460	0.465	0.395	0.400	0.188	410,000
2024-06-11	0.440	0.440	0.440	0.440	0.207	20,000
2024-06-07	0.475	0.475	0.475	0.475	0.224	65,000
2024-06-06	0.500	0.500	0.500	0.500	0.235	0
2024-06-05	0.540	0.540	0.540	0.540	0.254	0
2024-06-04	0.540	0.540	0.540	0.540	0.254	0
2024-06-03	0.540	0.540	0.540	0.540	0.254	0
2024-05-31	0.540	0.540	0.540	0.540	0.254	0
2024-05-30	0.540	0.540	0.540	0.540	0.254	0
2024-05-29	0.540	0.540	0.540	0.540	0.254	0
2024-05-28	0.550	0.550	0.540	0.540	0.254	15,000
2024-05-27	0.540	0.540	0.500	0.500	0.235	36,000
2024-05-24	0.520	0.520	0.500	0.500	0.235	30,000
2024-05-23	0.550	0.570	0.550	0.560	0.264	10,000
2024-05-22	0.560	0.560	0.560	0.560	0.264	5,500
2024-05-21	0.550	0.550	0.550	0.550	0.259	0
2024-05-20	0.560	0.580	0.500	0.550	0.259	83,000
2024-05-17	0.540	0.540	0.540	0.540	0.254	0
2024-05-16	0.580	0.580	0.540	0.540	0.254	15,000

← NewerPage 10 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.