Risecomm Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.630	0.660	0.600	0.660	0.311	342,000
2023-11-14	0.670	0.670	0.610	0.610	0.287	173,500
2023-11-13	0.660	0.660	0.630	0.640	0.301	90,000
2023-11-10	0.650	0.660	0.600	0.620	0.292	227,000
2023-11-09	0.630	0.680	0.610	0.650	0.306	95,000
2023-11-08	0.600	0.630	0.600	0.620	0.292	80,000
2023-11-07	0.620	0.620	0.600	0.600	0.283	90,000
2023-11-06	0.590	0.620	0.590	0.600	0.283	229,000
2023-11-03	0.620	0.620	0.590	0.600	0.283	70,000
2023-11-02	0.590	0.620	0.590	0.590	0.278	85,000
2023-11-01	0.610	0.610	0.600	0.600	0.283	51,500
2023-10-31	0.600	0.600	0.600	0.600	0.283	50,250
2023-10-30	0.620	0.620	0.600	0.610	0.287	60,000
2023-10-27	0.580	0.640	0.580	0.610	0.287	365,000
2023-10-26	0.590	0.620	0.580	0.600	0.283	126,000
2023-10-25	0.640	0.640	0.600	0.600	0.283	107,000
2023-10-24	0.620	0.640	0.600	0.640	0.301	130,000
2023-10-20	0.620	0.620	0.580	0.590	0.278	55,000
2023-10-19	0.590	0.620	0.590	0.620	0.292	324,500
2023-10-18	0.590	0.610	0.520	0.580	0.273	106,500
2023-10-17	0.590	0.610	0.590	0.590	0.278	16,000
2023-10-16	0.590	0.590	0.590	0.590	0.278	50,000
2023-10-13	0.630	0.630	0.600	0.610	0.287	152,000
2023-10-12	0.540	0.620	0.540	0.600	0.283	130,000
2023-10-11	0.590	0.590	0.520	0.570	0.268	118,250
2023-10-10	0.620	0.630	0.580	0.600	0.283	375,250
2023-10-09	0.600	0.600	0.600	0.600	0.283	0
2023-10-06	0.600	0.600	0.600	0.600	0.283	0
2023-10-05	0.580	0.630	0.580	0.600	0.283	40,000
2023-10-04	0.600	0.600	0.600	0.600	0.283	0
2023-10-03	0.600	0.600	0.600	0.600	0.283	0
2023-09-29	0.620	0.620	0.600	0.600	0.283	45,000
2023-09-28	0.610	0.620	0.600	0.620	0.292	80,000
2023-09-27	0.610	0.610	0.570	0.570	0.268	145,000
2023-09-26	0.610	0.630	0.600	0.630	0.297	196,000
2023-09-25	0.560	0.620	0.560	0.620	0.292	185,000
2023-09-22	0.550	0.550	0.550	0.550	0.259	50,000
2023-09-21	0.550	0.550	0.550	0.550	0.259	63,000
2023-09-20	0.570	0.570	0.560	0.570	0.268	120,000
2023-09-19	0.570	0.570	0.570	0.570	0.268	750
2023-09-18	0.590	0.590	0.570	0.570	0.268	158,750
2023-09-15	0.590	0.590	0.580	0.580	0.273	115,000
2023-09-14	0.580	0.600	0.580	0.590	0.278	126,000
2023-09-13	0.600	0.600	0.600	0.600	0.283	20,000
2023-09-12	0.640	0.640	0.640	0.640	0.301	0
2023-09-11	0.630	0.640	0.610	0.640	0.301	154,000
2023-09-07	0.700	0.750	0.660	0.680	0.320	65,000
2023-09-06	0.690	0.690	0.660	0.660	0.311	55,000
2023-09-05	0.690	0.700	0.660	0.660	0.311	75,000
2023-09-04	0.650	0.720	0.650	0.700	0.330	75,000
2023-08-31	0.650	0.650	0.600	0.650	0.306	323,750
2023-08-30	0.660	0.680	0.650	0.650	0.306	165,000
2023-08-29	0.700	0.750	0.620	0.660	0.311	255,000
2023-08-28	0.770	0.790	0.730	0.730	0.344	180,000
2023-08-25	0.750	0.760	0.730	0.760	0.358	98,000
2023-08-24	0.740	0.780	0.740	0.780	0.367	50,000
2023-08-23	0.740	0.790	0.740	0.790	0.372	73,000
2023-08-22	0.770	0.780	0.770	0.780	0.367	97,000
2023-08-21	0.780	0.800	0.780	0.800	0.377	75,000
2023-08-18	0.800	0.800	0.780	0.780	0.367	181,000

← NewerPage 13 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.