Risecomm Group Holdings Limited (HKG:1679)
Hong Kong · Delayed Price · Currency is HKD 0.5600
-0.0100 (-1.75%)
Apr 8, 2026, 4:08 PM HKT
Risecomm Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | 5.66% | 10,000 |
| Apr 1, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 190,000 |
| Mar 31, 2026 | 0.57 | 0.57 | 0.57 | 0.54 | 0.54 | - | 5,000 |
| Mar 30, 2026 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | - | 1,245,000 |
| Mar 27, 2026 | 0.52 | 0.55 | 0.50 | 0.54 | 0.54 | - | 1,065,000 |
| Mar 26, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | - | 45,000 |
| Mar 25, 2026 | 0.50 | 0.58 | 0.50 | 0.54 | 0.54 | 12.50% | 1,538,900 |
| Mar 24, 2026 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | -4.00% | 625,000 |
| Mar 23, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -5.66% | 320,000 |
| Mar 20, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 8.16% | 800,000 |
| Mar 19, 2026 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 630,000 |
| Mar 18, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 685,000 |
| Mar 17, 2026 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -3.77% | 1,300,000 |
| Mar 16, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 115,000 |
| Mar 13, 2026 | 0.56 | 0.56 | 0.50 | 0.53 | 0.53 | -3.64% | 1,160,000 |
| Mar 12, 2026 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 3.77% | 708,000 |
| Mar 11, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 205,000 |
| Mar 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 70,000 |
| Mar 9, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -5.36% | 390,000 |
| Mar 6, 2026 | 0.52 | 0.57 | 0.51 | 0.56 | 0.56 | 7.69% | 1,067,000 |
| Mar 5, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 681,700 |
| Mar 4, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 144,000 |
| Mar 3, 2026 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | -3.64% | 555,000 |
| Mar 2, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -5.17% | 788,800 |
| Feb 27, 2026 | 0.52 | 0.58 | 0.51 | 0.58 | 0.58 | 18.37% | 1,320,000 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 40,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.90% | 160,000 |
| Feb 24, 2026 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 4.08% | 110,000 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 60,000 |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 20,000 |
| Feb 13, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.03% | 65,000 |
| Feb 12, 2026 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 4.21% | 576,000 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -5.00% | 420,000 |
| Feb 10, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 135,000 |
| Feb 9, 2026 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 635,000 |
| Feb 6, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 267,000 |
| Feb 5, 2026 | 0.57 | 0.59 | 0.51 | 0.55 | 0.55 | -3.51% | 400,000 |
| Feb 4, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 60,000 |
| Feb 3, 2026 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 1.69% | 395,000 |
| Feb 2, 2026 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -7.81% | 360,000 |
| Jan 30, 2026 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 291,350 |
| Jan 29, 2026 | 0.60 | 0.72 | 0.58 | 0.62 | 0.62 | 10.71% | 1,084,500 |
| Jan 28, 2026 | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -5.08% | 197,150 |
| Jan 27, 2026 | 0.57 | 0.62 | 0.56 | 0.59 | 0.59 | 7.27% | 839,000 |
| Jan 26, 2026 | 0.65 | 0.65 | 0.52 | 0.55 | 0.55 | -15.38% | 1,455,000 |
| Jan 23, 2026 | 0.47 | 0.66 | 0.46 | 0.65 | 0.65 | 38.30% | 4,493,400 |
| Jan 22, 2026 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | -2.08% | 420,000 |
| Jan 21, 2026 | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | 2.13% | 877,000 |
| Jan 20, 2026 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | 2.17% | 500,000 |