S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 7.99
-0.04 (-0.44%)
Oct 6, 2026, 3:58 PM HKT
S.A.S. Dragon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.00 | 8.02 | 7.95 | 7.99 | 7.99 | -0.44% | 100,000 |
| Oct 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 2, 2026 | 8.07 | 8.07 | 8.01 | 8.02 | 8.02 | -0.12% | 54,000 |
| Sep 30, 2026 | 8.05 | 8.05 | 8.03 | 8.03 | 8.03 | -0.25% | 20,000 |
| Sep 29, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -0.37% | 8,000 |
| Sep 28, 2026 | 8.25 | 8.25 | 8.08 | 8.08 | 8.08 | -1.22% | 36,000 |
| Sep 25, 2026 | 8.21 | 8.27 | 8.09 | 8.18 | 8.18 | 1.61% | 47,200 |
| Sep 24, 2026 | 8.14 | 8.14 | 8.01 | 8.05 | 8.05 | -2.78% | 24,000 |
| Sep 23, 2026 | 8.30 | 8.30 | 8.27 | 8.28 | 8.28 | 0.24% | 38,500 |
| Sep 22, 2026 | 7.97 | 8.30 | 7.94 | 8.26 | 8.26 | 3.06% | 64,000 |
| Sep 21, 2026 | 8.00 | 8.10 | 8.00 | 8.02 | 8.02 | -1.66% | 50,000 |
| Sep 18, 2026 | 7.86 | 8.15 | 7.80 | 8.15 | 8.15 | -0.85% | 10,000 |
| Sep 17, 2026 | 8.22 | 8.47 | 8.22 | 8.22 | 8.22 | -0.18% | 28,000 |
| Sep 16, 2026 | 8.31 | 8.31 | 8.24 | 8.24 | 8.24 | -0.78% | 10,000 |
| Sep 15, 2026 | 8.27 | 8.60 | 8.27 | 8.30 | 8.30 | -2.35% | 74,000 |
| Sep 14, 2026 | 9.00 | 9.03 | 8.90 | 8.90 | 8.50 | -0.50% | 150,000 |
| Sep 11, 2026 | 8.81 | 8.95 | 8.80 | 8.95 | 8.54 | -0.39% | 74,000 |
| Sep 10, 2026 | 8.95 | 9.04 | 8.95 | 8.98 | 8.58 | 1.47% | 80,000 |
| Sep 9, 2026 | 8.88 | 8.95 | 8.85 | 8.85 | 8.45 | 0.57% | 50,000 |
| Sep 8, 2026 | 8.90 | 8.90 | 8.79 | 8.80 | 8.40 | - | 82,000 |
| Sep 7, 2026 | 8.82 | 8.88 | 8.80 | 8.80 | 8.40 | -0.17% | 62,000 |
| Sep 4, 2026 | 8.78 | 8.89 | 8.78 | 8.82 | 8.42 | 0.17% | 78,800 |
| Sep 3, 2026 | 8.80 | 8.84 | 8.79 | 8.80 | 8.40 | -0.11% | 92,000 |
| Sep 2, 2026 | 9.20 | 9.30 | 8.80 | 8.81 | 8.41 | 0.06% | 134,000 |
| Sep 1, 2026 | 8.89 | 8.89 | 8.66 | 8.81 | 8.41 | 1.91% | 38,000 |
| Aug 31, 2026 | 8.63 | 8.86 | 8.63 | 8.64 | 8.25 | -0.75% | 82,000 |
| Aug 28, 2026 | 8.80 | 8.90 | 8.71 | 8.71 | 8.31 | 0.12% | 84,000 |
| Aug 27, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.30 | -0.97% | 28,000 |
| Aug 26, 2026 | 8.94 | 8.94 | 8.70 | 8.78 | 8.39 | -1.46% | 22,000 |
| Aug 25, 2026 | 8.56 | 9.10 | 8.56 | 8.91 | 8.51 | 4.33% | 552,000 |
| Aug 24, 2026 | 8.50 | 8.62 | 8.39 | 8.54 | 8.16 | -2.68% | 110,000 |
| Aug 21, 2026 | 8.20 | 9.20 | 8.20 | 8.78 | 8.38 | 7.34% | 538,400 |
| Aug 20, 2026 | 7.88 | 8.20 | 7.88 | 8.18 | 7.81 | 4.67% | 231,200 |
| Aug 19, 2026 | 7.60 | 7.98 | 7.60 | 7.81 | 7.46 | -2.31% | 146,000 |
| Aug 18, 2026 | 7.86 | 8.00 | 7.80 | 8.00 | 7.64 | 1.52% | 129,649 |
| Aug 17, 2026 | 7.90 | 7.92 | 7.78 | 7.88 | 7.52 | 0.57% | 56,000 |
| Aug 14, 2026 | 7.64 | 7.86 | 7.64 | 7.83 | 7.48 | -0.38% | 12,000 |
| Aug 13, 2026 | 7.77 | 8.00 | 7.77 | 7.86 | 7.51 | 2.08% | 370,000 |
| Aug 12, 2026 | 7.41 | 7.73 | 7.41 | 7.70 | 7.35 | 2.60% | 124,000 |
| Aug 11, 2026 | 7.56 | 7.56 | 7.51 | 7.51 | 7.17 | -0.73% | 48,000 |
| Aug 10, 2026 | 7.72 | 7.72 | 7.50 | 7.56 | 7.22 | 0.80% | 104,000 |
| Aug 7, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.16 | 0.47% | 36,000 |
| Aug 6, 2026 | 7.50 | 7.60 | 7.20 | 7.47 | 7.13 | -0.47% | 98,000 |
| Aug 5, 2026 | 7.63 | 7.63 | 7.46 | 7.50 | 7.16 | -1.45% | 100,000 |
| Aug 4, 2026 | 7.45 | 7.68 | 7.45 | 7.61 | 7.27 | 1.47% | 144,000 |
| Aug 3, 2026 | 7.60 | 7.70 | 7.50 | 7.50 | 7.16 | -1.70% | 170,000 |
| Jul 31, 2026 | 7.71 | 7.71 | 7.38 | 7.63 | 7.29 | -0.26% | 94,000 |
| Jul 30, 2026 | 7.51 | 7.85 | 7.48 | 7.65 | 7.31 | -3.16% | 144,000 |
| Jul 29, 2026 | 7.95 | 7.95 | 7.93 | 7.90 | 7.54 | 1.28% | 4,000 |
| Jul 28, 2026 | 7.73 | 7.88 | 7.66 | 7.80 | 7.45 | -1.02% | 54,000 |