Risecomm Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.640	0.640	0.580	0.580	0.273	15,000
2024-02-09	0.610	0.610	0.600	0.600	0.283	5,000
2024-02-08	0.530	0.600	0.530	0.590	0.278	70,000
2024-02-07	0.550	0.550	0.550	0.550	0.259	10,000
2024-02-06	0.590	0.590	0.550	0.550	0.259	20,000
2024-02-05	0.590	0.590	0.590	0.590	0.278	0
2024-02-02	0.590	0.590	0.590	0.590	0.278	0
2024-02-01	0.590	0.590	0.590	0.590	0.278	2,750
2024-01-31	0.600	0.600	0.580	0.590	0.278	65,000
2024-01-30	0.610	0.610	0.600	0.600	0.283	50,750
2024-01-29	0.600	0.620	0.590	0.620	0.292	57,000
2024-01-26	0.620	0.620	0.610	0.610	0.287	50,000
2024-01-25	0.620	0.620	0.620	0.620	0.292	0
2024-01-24	0.640	0.640	0.640	0.640	0.301	0
2024-01-23	0.650	0.650	0.640	0.640	0.301	10,000
2024-01-22	0.620	0.620	0.620	0.620	0.292	0
2024-01-19	0.600	0.650	0.570	0.620	0.292	170,000
2024-01-18	0.560	0.600	0.540	0.580	0.273	128,500
2024-01-17	0.640	0.640	0.620	0.620	0.292	59,000
2024-01-16	0.630	0.640	0.590	0.590	0.278	175,086
2024-01-15	0.700	0.720	0.590	0.600	0.283	172,000
2024-01-12	0.600	0.680	0.600	0.600	0.283	104,000
2024-01-11	0.540	0.600	0.540	0.600	0.283	160,000
2024-01-10	0.600	0.600	0.600	0.600	0.283	0
2024-01-09	0.600	0.600	0.600	0.600	0.283	0
2024-01-08	0.600	0.600	0.600	0.600	0.283	0
2024-01-05	0.600	0.600	0.600	0.600	0.283	0
2024-01-04	0.600	0.600	0.600	0.600	0.283	485,000
2024-01-03	0.600	0.600	0.600	0.600	0.283	0
2024-01-02	0.600	0.610	0.600	0.600	0.283	15,000
2023-12-29	0.600	0.600	0.600	0.600	0.283	10,000
2023-12-28	0.600	0.600	0.600	0.600	0.283	5,000
2023-12-27	0.650	0.660	0.600	0.620	0.292	520,000
2023-12-22	0.650	0.680	0.650	0.680	0.320	20,000
2023-12-21	0.630	0.690	0.620	0.650	0.306	126,500
2023-12-20	0.620	0.690	0.600	0.660	0.311	350,000
2023-12-19	0.690	0.700	0.660	0.700	0.330	91,500
2023-12-18	0.700	0.700	0.690	0.690	0.325	75,000
2023-12-15	0.720	0.720	0.700	0.700	0.330	55,000
2023-12-14	0.720	0.720	0.720	0.720	0.339	0
2023-12-13	0.720	0.720	0.720	0.720	0.339	0
2023-12-12	0.720	0.720	0.720	0.720	0.339	10,000
2023-12-11	0.700	0.700	0.690	0.690	0.325	80,000
2023-12-08	0.690	0.730	0.690	0.710	0.334	59,000
2023-12-07	0.720	0.720	0.720	0.720	0.339	7,500
2023-12-06	0.710	0.710	0.710	0.710	0.334	0
2023-12-05	0.610	0.720	0.610	0.710	0.334	25,250
2023-12-04	0.730	0.730	0.730	0.730	0.344	0
2023-12-01	0.730	0.730	0.730	0.730	0.344	500
2023-11-30	0.730	0.730	0.730	0.730	0.344	0
2023-11-29	0.730	0.730	0.730	0.730	0.344	0
2023-11-28	0.730	0.730	0.710	0.730	0.344	30,000
2023-11-27	0.720	0.720	0.720	0.720	0.339	0
2023-11-24	0.720	0.730	0.700	0.710	0.334	90,000
2023-11-23	0.710	0.720	0.700	0.720	0.339	50,000
2023-11-22	0.710	0.710	0.690	0.690	0.325	205,000
2023-11-21	0.690	0.700	0.670	0.700	0.330	283,500
2023-11-20	0.670	0.680	0.660	0.670	0.315	136,500
2023-11-17	0.650	0.670	0.640	0.650	0.306	123,250
2023-11-16	0.650	0.650	0.620	0.650	0.306	50,000

← NewerPage 12 of 21 · 1,233 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.