S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 4.810
-0.190 (-3.80%)
Apr 15, 2026, 1:22 PM HKT
S.A.S. Dragon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 4.89 | 4.89 | 4.85 | 4.83 | 4.83 | 0.21% | 34,000 |
| Feb 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 18,000 |
| Feb 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10,000 |
| Feb 12, 2026 | 4.83 | 4.83 | 4.76 | 4.80 | 4.80 | - | 18,000 |
| Feb 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 38,000 |
| Feb 10, 2026 | 4.57 | 4.80 | 4.57 | 4.80 | 4.80 | 2.13% | 14,000 |
| Feb 9, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -0.21% | 20,000 |
| Feb 6, 2026 | 4.69 | 4.72 | 4.69 | 4.71 | 4.71 | 1.51% | 42,000 |
| Feb 5, 2026 | 4.68 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 10,000 |
| Feb 4, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.65% | 10,000 |
| Feb 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 2, 2026 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 1.53% | 16,000 |
| Jan 30, 2026 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | 0.22% | 8,000 |
| Jan 29, 2026 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | - | 14,000 |
| Jan 28, 2026 | 4.68 | 4.69 | 4.56 | 4.57 | 4.57 | -1.08% | 130,000 |
| Jan 27, 2026 | 4.62 | 4.66 | 4.57 | 4.62 | 4.62 | 0.22% | 36,000 |
| Jan 26, 2026 | 4.56 | 4.61 | 4.54 | 4.61 | 4.61 | 1.54% | 32,000 |