S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 4.560
+0.110 (2.47%)
Sep 29, 2025, 11:58 AM HKT
S.A.S. Dragon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -3.89% | 18,000 |
| Sep 25, 2025 | 4.63 | 4.63 | 4.57 | 4.63 | 4.48 | -0.22% | 26,000 |
| Sep 24, 2025 | 4.69 | 4.69 | 4.59 | 4.64 | 4.49 | -1.49% | 72,000 |
| Sep 23, 2025 | 4.62 | 4.84 | 4.62 | 4.71 | 4.56 | 3.52% | 390,000 |
| Sep 22, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.40 | - | 60,000 |
| Sep 19, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.40 | -0.66% | 58,000 |
| Sep 18, 2025 | 4.59 | 4.60 | 4.54 | 4.58 | 4.43 | -0.43% | 54,000 |
| Sep 17, 2025 | 4.59 | 4.63 | 4.53 | 4.60 | 4.45 | 1.32% | 166,000 |
| Sep 16, 2025 | 4.56 | 4.59 | 4.53 | 4.54 | 4.39 | 0.22% | 66,000 |
| Sep 15, 2025 | 4.53 | 4.54 | 4.50 | 4.53 | 4.38 | 0.67% | 122,000 |
| Sep 12, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.35 | - | 130,000 |
| Sep 11, 2025 | 4.47 | 4.51 | 4.47 | 4.50 | 4.35 | -0.22% | 110,000 |
| Sep 10, 2025 | 4.43 | 4.55 | 4.43 | 4.51 | 4.36 | 0.22% | 72,000 |
| Sep 9, 2025 | 4.46 | 4.50 | 4.41 | 4.50 | 4.35 | - | 58,000 |
| Sep 8, 2025 | 4.54 | 4.54 | 4.49 | 4.50 | 4.35 | - | 38,000 |
| Sep 5, 2025 | 4.39 | 4.54 | 4.37 | 4.50 | 4.35 | 3.21% | 78,000 |
| Sep 4, 2025 | 4.43 | 4.45 | 4.36 | 4.36 | 4.22 | -2.68% | 75,200 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | 4.33 | -0.44% | 72,000 |
| Sep 2, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.35 | -0.88% | 76,000 |
| Sep 1, 2025 | 4.55 | 4.55 | 4.48 | 4.54 | 4.39 | -0.22% | 140,000 |
| Aug 29, 2025 | 4.51 | 4.55 | 4.38 | 4.55 | 4.40 | 0.22% | 416,000 |
| Aug 28, 2025 | 4.59 | 4.59 | 4.52 | 4.54 | 4.39 | -0.87% | 146,000 |
| Aug 27, 2025 | 4.70 | 4.72 | 4.58 | 4.58 | 4.43 | -2.55% | 140,000 |
| Aug 26, 2025 | 4.85 | 4.85 | 4.46 | 4.70 | 4.70 | -9.79% | 2,056,000 |
| Aug 25, 2025 | 5.36 | 5.36 | 5.21 | 5.21 | 5.21 | 1.56% | 40,000 |
| Aug 22, 2025 | 5.04 | 5.13 | 5.04 | 5.13 | 5.13 | 1.79% | 82,000 |
| Aug 21, 2025 | 5.04 | 5.16 | 5.02 | 5.04 | 5.04 | 0.40% | 82,000 |
| Aug 20, 2025 | 5.05 | 5.05 | 4.92 | 5.02 | 5.02 | -1.38% | 110,000 |
| Aug 19, 2025 | 4.80 | 5.09 | 4.80 | 5.09 | 5.09 | 6.04% | 426,000 |
| Aug 18, 2025 | 4.72 | 4.80 | 4.65 | 4.80 | 4.80 | 2.13% | 172,000 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 32,000 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 2,000 |
| Aug 13, 2025 | 4.54 | 4.75 | 4.50 | 4.72 | 4.72 | 2.61% | 96,000 |
| Aug 12, 2025 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -1.08% | 18,000 |
| Aug 11, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.75% | 42,000 |
| Aug 8, 2025 | 4.57 | 4.57 | 4.55 | 4.57 | 4.57 | - | 26,000 |
| Aug 7, 2025 | 4.67 | 4.67 | 4.54 | 4.57 | 4.57 | -2.14% | 88,000 |
| Aug 6, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 2,000 |
| Aug 5, 2025 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | - | 16,000 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -0.21% | 2,000 |
| 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 |