Risecomm Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.800	0.800	0.780	0.780	0.367	181,000
2023-08-17	0.820	0.820	0.820	0.820	0.386	0
2023-08-16	0.800	0.820	0.790	0.820	0.386	350,000
2023-08-15	0.820	0.820	0.780	0.820	0.386	256,500
2023-08-14	0.800	0.820	0.790	0.820	0.386	191,500
2023-08-11	0.710	0.810	0.710	0.800	0.377	220,000
2023-08-10	0.680	0.790	0.680	0.790	0.372	110,000
2023-08-09	0.790	0.790	0.780	0.790	0.372	505,000
2023-08-08	0.800	0.830	0.800	0.820	0.386	60,000
2023-08-07	0.840	0.850	0.790	0.840	0.396	570,000
2023-08-04	0.840	0.840	0.840	0.840	0.396	120,000
2023-08-03	0.830	0.850	0.830	0.840	0.396	360,000
2023-08-02	0.830	0.860	0.830	0.850	0.400	453,250
2023-08-01	0.840	0.860	0.840	0.840	0.396	195,522
2023-07-31	0.860	0.860	0.830	0.840	0.396	141,000
2023-07-28	0.860	0.860	0.840	0.840	0.396	293,000
2023-07-27	0.900	0.900	0.860	0.890	0.419	231,750
2023-07-26	0.890	0.900	0.840	0.900	0.424	343,000
2023-07-25	0.880	0.910	0.830	0.890	0.419	651,250
2023-07-24	0.770	0.860	0.770	0.840	0.396	805,500
2023-07-21	0.690	0.790	0.650	0.790	0.372	628,022
2023-07-20	0.610	0.700	0.610	0.700	0.330	413,500
2023-07-19	0.620	0.680	0.620	0.650	0.306	456,610
2023-07-18	0.640	0.640	0.580	0.580	0.273	538,750
2023-07-14	0.690	0.690	0.650	0.680	0.320	31,750
2023-07-13	0.590	0.640	0.560	0.640	0.301	260,000
2023-07-12	0.560	0.610	0.520	0.600	0.283	540,000
2023-07-11	0.540	0.590	0.510	0.560	0.264	987,750
2023-07-10	0.550	0.550	0.530	0.550	0.259	327,250
2023-07-07	0.550	0.570	0.550	0.560	0.264	140,250
2023-07-06	0.570	0.570	0.530	0.560	0.264	519,250
2023-07-05	0.570	0.570	0.560	0.570	0.268	237,750
2023-07-04	0.600	0.600	0.560	0.570	0.268	521,750
2023-07-03	0.610	0.620	0.600	0.600	0.283	382,000
2023-06-30	0.680	0.680	0.620	0.650	0.306	630,250
2023-06-29	0.680	0.680	0.550	0.640	0.301	657,750
2023-06-28	0.061	0.062	0.057	0.061	0.287	11,097,500
2023-06-27	0.058	0.061	0.055	0.061	0.287	10,907,500
2023-06-26	0.072	0.072	0.057	0.058	0.273	30,130,000
2023-06-23	0.071	0.077	0.069	0.070	0.330	9,752,500
2023-06-21	0.078	0.082	0.069	0.074	0.348	28,970,000
2023-06-20	0.090	0.111	0.078	0.078	0.367	161,961,440
2023-06-19	0.078	0.094	0.069	0.094	0.443	206,712,500
2023-06-16	0.390	0.420	0.078	0.087	0.410	634,387,500
2023-06-15	0.370	0.410	0.305	0.385	1.813	31,162,500
2023-06-14	0.250	0.350	0.230	0.335	1.577	73,297,500
2023-06-13	0.172	0.300	0.172	0.250	1.177	28,127,500
2023-06-12	0.160	0.188	0.155	0.184	0.866	56,702,500
2023-06-09	0.138	0.152	0.130	0.152	0.716	940,000
2023-06-08	0.160	0.160	0.127	0.143	0.673	25,762,500
2023-06-07	0.156	0.166	0.153	0.166	0.782	22,817,500
2023-06-06	0.158	0.169	0.140	0.168	0.791	212,500
2023-06-05	0.169	0.169	0.150	0.158	0.744	145,000
2023-06-02	0.175	0.180	0.165	0.173	0.815	555,000
2023-06-01	0.138	0.190	0.138	0.175	0.824	6,698,750
2023-05-31	0.120	0.155	0.117	0.138	0.650	15,840,000
2023-05-30	0.103	0.119	0.093	0.110	0.518	12,512,500
2023-05-29	0.084	0.120	0.081	0.106	0.499	1,940,000
2023-05-25	0.065	0.091	0.064	0.084	0.396	1,530,000
2023-05-24	0.070	0.079	0.061	0.064	0.301	842,500

← NewerPage 14 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.