S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 7.52
+0.02 (0.20%)
Aug 4, 2026, 11:52 AM HKT
S.A.S. Dragon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.67% | 6,000 |
| Aug 3, 2026 | 7.60 | 7.70 | 7.50 | 7.50 | 7.50 | -1.70% | 170,000 |
| Jul 31, 2026 | 7.71 | 7.71 | 7.38 | 7.63 | 7.63 | -0.26% | 94,000 |
| Jul 30, 2026 | 7.51 | 7.85 | 7.48 | 7.65 | 7.65 | -3.16% | 144,000 |
| Jul 29, 2026 | 7.95 | 7.95 | 7.93 | 7.90 | 7.90 | 1.28% | 4,000 |
| Jul 28, 2026 | 7.73 | 7.88 | 7.66 | 7.80 | 7.80 | -1.02% | 54,000 |
| Jul 27, 2026 | 7.72 | 7.88 | 7.72 | 7.88 | 7.88 | 2.20% | 26,000 |
| Jul 24, 2026 | 7.95 | 7.97 | 7.71 | 7.71 | 7.71 | -3.02% | 76,000 |
| Jul 23, 2026 | 7.94 | 8.00 | 7.85 | 7.95 | 7.95 | -0.13% | 340,000 |
| Jul 22, 2026 | 8.00 | 8.01 | 7.90 | 7.96 | 7.96 | -0.50% | 202,000 |
| Jul 21, 2026 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | 0.76% | 362,000 |
| Jul 20, 2026 | 7.93 | 8.00 | 7.71 | 7.94 | 7.94 | 3.12% | 394,000 |
| Jul 17, 2026 | 7.73 | 7.80 | 7.20 | 7.70 | 7.70 | -1.28% | 152,000 |
| Jul 16, 2026 | 8.45 | 8.45 | 7.68 | 7.80 | 7.80 | -5.11% | 528,000 |
| Jul 15, 2026 | 7.50 | 8.45 | 7.50 | 8.22 | 8.22 | 20.88% | 1,746,000 |
| Jul 14, 2026 | 6.80 | 6.80 | 6.73 | 6.80 | 6.80 | 0.29% | 50,049 |
| Jul 13, 2026 | 6.77 | 6.86 | 6.54 | 6.78 | 6.78 | 0.15% | 116,000 |
| Jul 10, 2026 | 6.50 | 6.80 | 6.45 | 6.77 | 6.77 | 4.15% | 68,000 |
| Jul 9, 2026 | 6.42 | 6.74 | 6.42 | 6.50 | 6.50 | -0.76% | 86,000 |
| Jul 8, 2026 | 6.50 | 6.83 | 6.50 | 6.55 | 6.55 | -1.21% | 76,000 |
| Jul 7, 2026 | 6.55 | 6.63 | 6.46 | 6.63 | 6.63 | 1.22% | 96,000 |
| Jul 6, 2026 | 6.70 | 6.70 | 6.39 | 6.55 | 6.55 | -1.50% | 112,000 |
| Jul 3, 2026 | 6.55 | 6.80 | 6.36 | 6.65 | 6.65 | 5.56% | 144,000 |
| Jul 2, 2026 | 6.40 | 6.55 | 6.29 | 6.30 | 6.30 | -3.82% | 54,000 |
| Jun 30, 2026 | 6.42 | 6.55 | 6.35 | 6.55 | 6.55 | 0.77% | 98,800 |
| Jun 29, 2026 | 6.47 | 6.50 | 6.46 | 6.50 | 6.50 | -2.55% | 118,000 |
| Jun 26, 2026 | 6.50 | 6.67 | 6.43 | 6.67 | 6.67 | -1.33% | 26,000 |
| Jun 25, 2026 | 6.60 | 6.76 | 6.60 | 6.76 | 6.76 | 2.42% | 114,000 |
| Jun 24, 2026 | 6.77 | 6.77 | 6.49 | 6.60 | 6.60 | -2.37% | 82,000 |
| Jun 23, 2026 | 6.70 | 6.92 | 6.49 | 6.76 | 6.76 | -0.59% | 292,000 |
| Jun 22, 2026 | 6.20 | 6.80 | 6.20 | 6.80 | 6.80 | 7.09% | 380,000 |
| Jun 18, 2026 | 6.29 | 6.35 | 6.13 | 6.35 | 6.35 | 0.95% | 74,000 |
| Jun 17, 2026 | 6.10 | 6.30 | 6.10 | 6.29 | 6.29 | 3.11% | 130,000 |
| Jun 16, 2026 | 5.85 | 6.20 | 5.85 | 6.10 | 6.10 | 1.67% | 174,000 |
| Jun 15, 2026 | 6.10 | 6.10 | 5.85 | 6.00 | 6.00 | -1.80% | 184,000 |
| Jun 12, 2026 | 6.30 | 6.38 | 6.10 | 6.11 | 6.11 | -6.00% | 490,000 |
| Jun 11, 2026 | 6.29 | 6.50 | 6.00 | 6.50 | 6.50 | 3.34% | 134,000 |
| Jun 10, 2026 | 6.47 | 6.47 | 6.27 | 6.29 | 6.29 | -3.08% | 86,000 |
| Jun 9, 2026 | 6.56 | 6.56 | 6.32 | 6.49 | 6.49 | - | 52,000 |
| Jun 8, 2026 | 6.19 | 6.49 | 6.19 | 6.49 | 6.49 | -0.15% | 62,000 |
| Jun 5, 2026 | 6.98 | 6.98 | 6.30 | 6.50 | 6.50 | -7.01% | 208,769 |
| Jun 4, 2026 | 6.75 | 7.01 | 6.75 | 6.99 | 6.99 | -1.55% | 136,000 |
| Jun 3, 2026 | 6.90 | 7.24 | 6.70 | 7.10 | 7.10 | - | 470,000 |
| Jun 2, 2026 | 6.37 | 7.24 | 6.31 | 7.10 | 7.10 | 11.29% | 936,000 |
| Jun 1, 2026 | 6.15 | 6.38 | 6.15 | 6.38 | 6.38 | 5.28% | 190,000 |
| May 29, 2026 | 5.96 | 6.06 | 5.90 | 6.06 | 6.06 | 1.68% | 130,000 |
| May 28, 2026 | 6.00 | 6.00 | 5.88 | 5.96 | 5.96 | -2.77% | 28,000 |
| May 27, 2026 | 6.05 | 6.13 | 5.85 | 6.13 | 6.13 | -0.65% | 240,000 |
| May 26, 2026 | 6.10 | 6.21 | 6.00 | 6.17 | 6.17 | 1.31% | 474,000 |
| May 22, 2026 | 6.20 | 6.29 | 6.02 | 6.09 | 6.09 | -2.25% | 96,000 |