S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 4.680
-0.020 (-0.43%)
Aug 1, 2025, 3:58 PM HKT
S.A.S. Dragon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.65 | 4.68 | 4.52 | 4.68 | 4.68 | -0.43% | 76,000 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | -1.05% | 24,000 |
| Jul 30, 2025 | 4.72 | 4.76 | 4.71 | 4.75 | 4.75 | 0.85% | 32,000 |
| Jul 29, 2025 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | -0.63% | 20,000 |
| Jul 28, 2025 | 4.74 | 4.80 | 4.73 | 4.74 | 4.74 | 0.21% | 10,000 |
| Jul 25, 2025 | 4.66 | 4.73 | 4.60 | 4.73 | 4.73 | 0.64% | 52,000 |
| Jul 24, 2025 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | -0.42% | 54,000 |
| Jul 23, 2025 | 4.71 | 4.73 | 4.52 | 4.72 | 4.72 | -0.21% | 94,000 |
| Jul 22, 2025 | 4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 3.28% | 158,000 |
| Jul 21, 2025 | 4.60 | 4.65 | 4.50 | 4.58 | 4.58 | 2.92% | 146,000 |
| Jul 18, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 1.14% | 92,000 |
| Jul 17, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 100,000 |
| Jul 16, 2025 | 4.31 | 4.43 | 4.31 | 4.38 | 4.38 | 1.62% | 154,000 |
| Jul 15, 2025 | 4.25 | 4.35 | 4.25 | 4.31 | 4.31 | 2.13% | 130,000 |
| Jul 14, 2025 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | - | 62,000 |
| Jul 11, 2025 | 4.21 | 4.22 | 4.20 | 4.22 | 4.22 | -1.86% | 172,000 |
| Jul 10, 2025 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 4.12% | 38,000 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.10 | 4.13 | 4.13 | -0.48% | 78,000 |
| Jul 8, 2025 | 4.20 | 4.25 | 4.14 | 4.15 | 4.15 | 0.73% | 80,000 |
| Jul 7, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | - | 30,000 |
| Jul 4, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 58,000 |
| Jul 3, 2025 | 4.06 | 4.10 | 4.05 | 4.10 | 4.10 | 0.99% | 114,000 |
| Jul 2, 2025 | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | -0.25% | 172,000 |
| Jun 30, 2025 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | - | 42,000 |
| Jun 27, 2025 | 4.07 | 4.07 | 4.05 | 4.07 | 4.07 | - | 112,000 |
| Jun 26, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 0.99% | 142,000 |
| Jun 25, 2025 | 4.03 | 4.04 | 4.03 | 4.03 | 4.03 | -0.49% | 160,000 |
| Jun 24, 2025 | 4.04 | 4.05 | 4.01 | 4.05 | 4.05 | 0.50% | 64,000 |
| Jun 23, 2025 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | - | 90,000 |
| Jun 20, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 34,000 |
| Jun 19, 2025 | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | 0.50% | 142,000 |
| Jun 18, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | -0.74% | 144,000 |
| Jun 17, 2025 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | 0.75% | 128,000 |
| Jun 16, 2025 | 3.99 | 4.04 | 3.92 | 4.01 | 4.01 | 0.50% | 330,000 |
| Jun 13, 2025 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.25% | 202,000 |
| Jun 12, 2025 | 4.02 | 4.03 | 4.00 | 4.00 | 4.00 | - | 172,000 |
| Jun 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 140,000 |
| Jun 10, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 120,000 |
| Jun 9, 2025 | 4.04 | 4.09 | 4.00 | 4.09 | 4.09 | 1.24% | 118,000 |
| Jun 6, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | - | 10,000 |
| Jun 5, 2025 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 78,000 |
| Jun 4, 2025 | 4.04 | 4.05 | 4.00 | 4.00 | 4.00 | -0.25% | 86,000 |
| Jun 3, 2025 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | - | 14,000 |
| Jun 2, 2025 | 3.95 | 4.05 | 3.95 | 4.01 | 4.01 | 1.52% | 28,000 |
| May 30, 2025 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -1.74% | 40,000 |
| May 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.75% | 22,000 |
| May 28, 2025 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -0.75% | 42,000 |
| May 27, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.50% | 24,000 |
| May 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 44,000 |
| May 23, 2025 | 4.04 | 4.14 | 3.99 | 4.00 | 4.00 | -0.99% | 92,000 |