Risecomm Group Holdings Limited (HKG:1679)
Hong Kong · Delayed Price · Currency is HKD 1.380
-0.100 (-6.76%)
Jul 24, 2026, 3:59 PM HKT
Risecomm Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -6.76% | 121,000 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.48 | 1.48 | 1.48 | -0.67% | 135,000 |
| Jul 22, 2026 | 1.68 | 1.68 | 1.49 | 1.49 | 1.49 | -13.37% | 165,000 |
| Jul 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Jul 20, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | 4.82% | 45,000 |
| Jul 17, 2026 | 1.60 | 1.66 | 1.48 | 1.66 | 1.66 | -1.78% | 100,000 |
| Jul 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 8.33% | 5,000 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.52 | 1.56 | 1.56 | -6.02% | 190,400 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -4.60% | 300,000 |
| Jul 13, 2026 | 1.71 | 1.79 | 1.71 | 1.74 | 1.74 | 1.75% | 25,000 |
| Jul 10, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -7.57% | 184,000 |
| Jul 9, 2026 | 1.98 | 2.04 | 1.85 | 1.85 | 1.85 | -1.60% | 205,000 |
| Jul 8, 2026 | 1.79 | 1.91 | 1.79 | 1.88 | 1.88 | 3.87% | 152,000 |
| Jul 7, 2026 | 1.78 | 1.91 | 1.75 | 1.81 | 1.81 | 1.69% | 555,000 |
| Jul 6, 2026 | 1.79 | 1.85 | 1.78 | 1.78 | 1.78 | - | 280,000 |
| Jul 3, 2026 | 1.72 | 1.98 | 1.66 | 1.78 | 1.78 | 3.49% | 772,900 |
| Jul 2, 2026 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | 1.18% | 345,000 |
| Jun 30, 2026 | 1.79 | 1.80 | 1.65 | 1.70 | 1.70 | - | 333,000 |
| Jun 29, 2026 | 1.74 | 1.74 | 1.65 | 1.70 | 1.70 | -1.16% | 300,000 |
| Jun 26, 2026 | 1.85 | 1.85 | 1.71 | 1.72 | 1.72 | -7.03% | 535,000 |
| Jun 25, 2026 | 1.79 | 1.85 | 1.71 | 1.85 | 1.85 | 3.35% | 259,000 |
| Jun 24, 2026 | 1.75 | 1.83 | 1.72 | 1.79 | 1.79 | 1.13% | 488,000 |
| Jun 23, 2026 | 1.71 | 1.83 | 1.71 | 1.77 | 1.77 | 1.72% | 90,000 |
| Jun 22, 2026 | 1.81 | 1.81 | 1.70 | 1.74 | 1.74 | -4.92% | 265,000 |
| Jun 18, 2026 | 1.83 | 1.84 | 1.48 | 1.83 | 1.83 | 0.55% | 579,450 |
| Jun 17, 2026 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -2.67% | 110,000 |
| Jun 16, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | - | 140,300 |
| Jun 15, 2026 | 1.94 | 1.98 | 1.85 | 1.87 | 1.87 | -3.61% | 325,000 |
| Jun 12, 2026 | 2.00 | 2.04 | 1.94 | 1.94 | 1.94 | -1.02% | 235,000 |
| Jun 11, 2026 | 1.93 | 2.05 | 1.91 | 1.96 | 1.96 | 2.08% | 448,300 |
| Jun 10, 2026 | 1.95 | 2.08 | 1.82 | 1.92 | 1.92 | -1.54% | 635,000 |
| Jun 9, 2026 | 1.81 | 1.95 | 1.72 | 1.95 | 1.95 | 8.33% | 700,200 |
| Jun 8, 2026 | 1.73 | 1.84 | 1.67 | 1.80 | 1.80 | 4.05% | 693,000 |
| Jun 5, 2026 | 2.08 | 2.14 | 1.66 | 1.73 | 1.73 | -14.36% | 2,009,100 |
| Jun 4, 2026 | 1.67 | 2.16 | 1.67 | 2.02 | 2.02 | 14.12% | 4,434,700 |
| Jun 3, 2026 | 1.39 | 1.91 | 1.27 | 1.77 | 1.77 | 27.34% | 3,787,850 |
| Jun 2, 2026 | 0.96 | 1.42 | 0.96 | 1.39 | 1.39 | 44.79% | 6,396,000 |
| Jun 1, 2026 | 1.02 | 1.03 | 0.84 | 0.96 | 0.96 | -1.03% | 2,525,000 |
| May 29, 2026 | 1.00 | 1.15 | 0.90 | 0.97 | 0.97 | 7.78% | 8,084,750 |
| May 28, 2026 | 0.56 | 1.16 | 0.56 | 0.90 | 0.90 | 73.08% | 8,262,300 |
| May 27, 2026 | 0.56 | 0.58 | 0.51 | 0.52 | 0.52 | -3.70% | 965,000 |
| May 26, 2026 | 0.52 | 0.59 | 0.52 | 0.54 | 0.54 | 3.85% | 540,000 |
| May 22, 2026 | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | - | 205,000 |
| May 21, 2026 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 375,000 |
| May 20, 2026 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -1.85% | 490,000 |
| May 19, 2026 | 0.56 | 0.58 | 0.54 | 0.54 | 0.54 | - | 430,000 |
| May 18, 2026 | 0.64 | 0.65 | 0.53 | 0.54 | 0.54 | -15.62% | 505,000 |
| May 15, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 275,000 |
| May 14, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 230,000 |
| May 13, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -1.61% | 460,000 |