S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 6.00
+0.19 (3.27%)
May 7, 2026, 4:08 PM HKT
S.A.S. Dragon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.88 | 5.88 | 5.71 | 5.88 | - | 1.20% | 32,000 |
| May 6, 2026 | 5.87 | 5.87 | 5.81 | 5.81 | 5.81 | -0.68% | 102,000 |
| May 5, 2026 | 5.75 | 5.85 | 5.73 | 5.85 | 5.85 | 2.27% | 102,000 |
| May 4, 2026 | 5.73 | 5.74 | 5.65 | 5.72 | 5.72 | -0.17% | 141,864 |
| Apr 30, 2026 | 5.71 | 5.73 | 5.63 | 5.73 | 5.73 | 0.53% | 140,000 |
| Apr 29, 2026 | 5.66 | 5.78 | 5.64 | 5.70 | 5.70 | 0.71% | 198,000 |
| Apr 28, 2026 | 5.46 | 5.80 | 5.46 | 5.66 | 5.66 | 3.47% | 448,000 |
| Apr 27, 2026 | 5.30 | 5.47 | 5.30 | 5.47 | 5.47 | 4.19% | 308,000 |
| Apr 24, 2026 | 5.20 | 5.25 | 5.11 | 5.25 | 5.25 | 0.96% | 102,000 |
| Apr 23, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.78% | 22,000 |
| Apr 22, 2026 | 5.10 | 5.16 | 5.05 | 5.16 | 5.16 | 0.19% | 101,000 |
| Apr 21, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | - | 34,000 |
| Apr 20, 2026 | 5.03 | 5.15 | 5.03 | 5.15 | 5.15 | 1.98% | 30,000 |
| Apr 17, 2026 | 5.05 | 5.09 | 5.05 | 5.05 | 5.05 | - | 30,000 |
| Apr 16, 2026 | 5.03 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 160,000 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.81 | 5.00 | 5.00 | - | 50,000 |
| Apr 14, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.40% | 34,000 |
| Apr 13, 2026 | 5.02 | 5.07 | 4.98 | 4.98 | 4.98 | -0.40% | 92,000 |
| Apr 10, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 1.42% | 58,000 |
| Apr 9, 2026 | 4.86 | 5.01 | 4.82 | 4.93 | 4.93 | 2.28% | 412,000 |
| Apr 8, 2026 | 4.85 | 4.89 | 4.80 | 4.82 | 4.82 | -0.21% | 56,000 |
| Apr 2, 2026 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | 2.11% | 96,000 |
| Apr 1, 2026 | 4.70 | 4.75 | 4.70 | 4.73 | 4.73 | 2.16% | 70,000 |
| Mar 31, 2026 | 4.58 | 4.72 | 4.58 | 4.63 | 4.63 | 2.21% | 76,000 |
| Mar 30, 2026 | 4.66 | 4.66 | 4.50 | 4.53 | 4.53 | -2.79% | 70,000 |
| Mar 27, 2026 | 4.53 | 4.69 | 4.53 | 4.66 | 4.66 | 1.75% | 68,000 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 6,000 |
| Mar 25, 2026 | 4.66 | 4.66 | 4.50 | 4.60 | 4.60 | -0.22% | 24,000 |
| Mar 24, 2026 | 4.46 | 4.61 | 4.46 | 4.61 | 4.61 | 1.32% | 44,000 |
| Mar 23, 2026 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | - | 140,000 |
| Mar 20, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -0.22% | 46,000 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -0.87% | 37,000 |
| Mar 18, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | -1.08% | 24,000 |
| Mar 17, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | 1.09% | 128,000 |
| Mar 16, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -2.54% | 20,000 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | 20,000 |
| Mar 12, 2026 | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -1.06% | 130,000 |
| Mar 11, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | 800 |
| Mar 10, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | 0.21% | 10,000 |
| Mar 9, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -1.26% | 54,000 |
| Mar 6, 2026 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 1.50% | 26,000 |
| Mar 5, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.21% | 71,000 |
| Mar 4, 2026 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | -0.42% | 32,000 |
| Mar 3, 2026 | 4.63 | 4.71 | 4.62 | 4.71 | 4.71 | 0.21% | 36,000 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | - | 40,000 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 16,000 |
| Feb 26, 2026 | 4.76 | 4.78 | 4.70 | 4.70 | 4.70 | -2.69% | 204,000 |
| Feb 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 2,000 |
| Feb 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 8,000 |
| Feb 23, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 2,000 |