S.A.S. Dragon Holdings Limited (HKG:1184)
Hong Kong · Delayed Price · Currency is HKD 5.96
-0.17 (-2.77%)
May 28, 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 28, 2026 | 6.00 | 6.00 | 5.88 | 5.96 | - | -2.77% | 30,000 |
| 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 |
| May 21, 2026 | 6.40 | 6.40 | 6.22 | 6.23 | 6.23 | 1.47% | 116,000 |
| May 20, 2026 | 6.36 | 6.54 | 6.25 | 6.39 | 6.14 | -1.39% | 186,932 |
| May 19, 2026 | 6.29 | 6.50 | 6.25 | 6.48 | 6.23 | 6.06% | 308,000 |
| May 18, 2026 | 6.02 | 6.11 | 5.99 | 6.11 | 5.87 | 0.99% | 148,000 |
| May 15, 2026 | 6.09 | 6.24 | 5.97 | 6.05 | 5.81 | 0.17% | 100,000 |
| May 14, 2026 | 6.40 | 6.40 | 5.85 | 6.04 | 5.80 | -6.07% | 416,000 |
| May 13, 2026 | 6.40 | 6.44 | 6.40 | 6.43 | 6.18 | 1.42% | 32,000 |
| May 12, 2026 | 6.63 | 6.65 | 6.22 | 6.34 | 6.09 | -5.09% | 234,000 |
| May 11, 2026 | 6.33 | 6.85 | 6.33 | 6.68 | 6.42 | 5.70% | 588,000 |
| May 8, 2026 | 6.05 | 6.32 | 6.04 | 6.32 | 6.07 | 5.33% | 354,000 |
| May 7, 2026 | 5.88 | 6.00 | 5.71 | 6.00 | 5.77 | 3.27% | 190,000 |
| May 6, 2026 | 5.87 | 5.87 | 5.81 | 5.81 | 5.58 | -0.68% | 102,000 |
| May 5, 2026 | 5.75 | 5.85 | 5.73 | 5.85 | 5.62 | 2.27% | 102,000 |
| May 4, 2026 | 5.73 | 5.74 | 5.65 | 5.72 | 5.50 | -0.17% | 141,864 |
| Apr 30, 2026 | 5.71 | 5.73 | 5.63 | 5.73 | 5.51 | 0.53% | 140,000 |
| Apr 29, 2026 | 5.66 | 5.78 | 5.64 | 5.70 | 5.48 | 0.71% | 198,000 |
| Apr 28, 2026 | 5.46 | 5.80 | 5.46 | 5.66 | 5.44 | 3.47% | 448,000 |
| Apr 27, 2026 | 5.30 | 5.47 | 5.30 | 5.47 | 5.26 | 4.19% | 308,000 |
| Apr 24, 2026 | 5.20 | 5.25 | 5.11 | 5.25 | 5.04 | 0.96% | 102,000 |
| Apr 23, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.00 | 0.78% | 22,000 |
| Apr 22, 2026 | 5.10 | 5.16 | 5.05 | 5.16 | 4.96 | 0.19% | 101,000 |
| Apr 21, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 4.95 | - | 34,000 |
| Apr 20, 2026 | 5.03 | 5.15 | 5.03 | 5.15 | 4.95 | 1.98% | 30,000 |
| Apr 17, 2026 | 5.05 | 5.09 | 5.05 | 5.05 | 4.85 | - | 30,000 |
| Apr 16, 2026 | 5.03 | 5.15 | 5.00 | 5.05 | 4.85 | 1.00% | 160,000 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.81 | 5.00 | 4.80 | - | 50,000 |
| Apr 14, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.80 | 0.40% | 34,000 |
| Apr 13, 2026 | 5.02 | 5.07 | 4.98 | 4.98 | 4.79 | -0.40% | 92,000 |
| Apr 10, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 4.80 | 1.42% | 58,000 |
| Apr 9, 2026 | 4.86 | 5.01 | 4.82 | 4.93 | 4.74 | 2.28% | 412,000 |
| Apr 8, 2026 | 4.85 | 4.89 | 4.80 | 4.82 | 4.63 | -0.21% | 56,000 |
| Apr 2, 2026 | 4.79 | 4.84 | 4.76 | 4.83 | 4.64 | 2.11% | 96,000 |
| Apr 1, 2026 | 4.70 | 4.75 | 4.70 | 4.73 | 4.54 | 2.16% | 70,000 |
| Mar 31, 2026 | 4.58 | 4.72 | 4.58 | 4.63 | 4.45 | 2.21% | 76,000 |
| Mar 30, 2026 | 4.66 | 4.66 | 4.50 | 4.53 | 4.35 | -2.79% | 70,000 |
| Mar 27, 2026 | 4.53 | 4.69 | 4.53 | 4.66 | 4.48 | 1.75% | 68,000 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.40 | -0.43% | 6,000 |
| Mar 25, 2026 | 4.66 | 4.66 | 4.50 | 4.60 | 4.42 | -0.22% | 24,000 |
| Mar 24, 2026 | 4.46 | 4.61 | 4.46 | 4.61 | 4.43 | 1.32% | 44,000 |
| Mar 23, 2026 | 4.56 | 4.56 | 4.50 | 4.55 | 4.37 | - | 140,000 |
| Mar 20, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.37 | -0.22% | 46,000 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.38 | -0.87% | 37,000 |
| Mar 18, 2026 | 4.64 | 4.64 | 4.60 | 4.60 | 4.42 | -1.08% | 24,000 |
| Mar 17, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | 4.47 | 1.09% | 128,000 |
| Mar 16, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.42 | -2.54% | 20,000 |
| Mar 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.54 | 0.85% | 20,000 |