S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 8.67
-0.11 (-1.25%)
Aug 27, 2026, 10:57 AM HKT
S.A.S. Dragon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.94 | 8.94 | 8.70 | 8.78 | 8.78 | -1.46% | 22,000 |
| Aug 25, 2026 | 8.56 | 9.10 | 8.56 | 8.91 | 8.91 | 4.33% | 552,000 |
| Aug 24, 2026 | 8.50 | 8.62 | 8.39 | 8.54 | 8.54 | -2.68% | 110,000 |
| Aug 21, 2026 | 8.20 | 9.20 | 8.20 | 8.78 | 8.78 | 7.34% | 538,400 |
| Aug 20, 2026 | 7.88 | 8.20 | 7.88 | 8.18 | 8.18 | 4.67% | 231,200 |
| Aug 19, 2026 | 7.60 | 7.98 | 7.60 | 7.81 | 7.81 | -2.31% | 146,000 |
| Aug 18, 2026 | 7.86 | 8.00 | 7.80 | 8.00 | 8.00 | 1.52% | 129,649 |
| Aug 17, 2026 | 7.90 | 7.92 | 7.78 | 7.88 | 7.88 | 0.57% | 56,000 |
| Aug 14, 2026 | 7.64 | 7.86 | 7.64 | 7.83 | 7.83 | -0.38% | 12,000 |
| Aug 13, 2026 | 7.77 | 8.00 | 7.77 | 7.86 | 7.86 | 2.08% | 370,000 |
| Aug 12, 2026 | 7.41 | 7.73 | 7.41 | 7.70 | 7.70 | 2.60% | 124,000 |
| Aug 11, 2026 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | -0.73% | 48,000 |
| Aug 10, 2026 | 7.72 | 7.72 | 7.50 | 7.56 | 7.56 | 0.80% | 104,000 |
| Aug 7, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 0.47% | 36,000 |
| Aug 6, 2026 | 7.50 | 7.60 | 7.20 | 7.47 | 7.47 | -0.47% | 98,000 |
| Aug 5, 2026 | 7.63 | 7.63 | 7.46 | 7.50 | 7.50 | -1.45% | 100,000 |
| Aug 4, 2026 | 7.45 | 7.68 | 7.45 | 7.61 | 7.61 | 1.47% | 144,000 |
| 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 |