Risecomm Group Holdings Limited (HKG:1679)
Hong Kong · Delayed Price · Currency is HKD 1.320
+0.010 (0.76%)
Oct 2, 2026, 2:09 PM HKT
Risecomm Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.11 | 1.32 | 1.11 | 1.32 | 1.32 | 0.76% | 92,000 |
| Sep 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5,000 |
| Sep 29, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 25,000 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 8.26% | 10,000 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.10 | 1.21 | 1.21 | -5.10% | 70,000 |
| Sep 24, 2026 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | -0.78% | 140,000 |
| Sep 23, 2026 | 1.29 | 1.29 | 1.09 | 1.29 | 1.29 | -0.39% | 165,000 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.30 | 1.29 | 1.29 | 2.38% | 5,000 |
| Sep 21, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 85,000 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 30,000 |
| Sep 17, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 45,000 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 6,000 |
| Sep 15, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 70,000 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,000 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 10,000 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 25,000 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 10,000 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 5,000 |
| Sep 4, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 65,000 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -6.01% | 71,000 |
| Sep 2, 2026 | 1.42 | 1.42 | 1.30 | 1.42 | 1.42 | - | 25,000 |
| Sep 1, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | 4.43% | 320,000 |
| Aug 31, 2026 | 1.17 | 1.90 | 1.17 | 1.36 | 1.36 | 15.81% | 260,000 |
| Aug 28, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 65,000 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 50,000 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 5,000 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 80,000 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Aug 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 19, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -0.85% | 202,810 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 135,200 |
| Aug 17, 2026 | 1.11 | 1.24 | 1.11 | 1.20 | 1.20 | 3.45% | 90,000 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 65,000 |
| Aug 13, 2026 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 165,000 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 30,200 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.19 | 1.24 | 1.24 | - | 80,000 |
| Aug 10, 2026 | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | -1.98% | 255,000 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 50,000 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.28 | 1.27 | 1.27 | -0.39% | 45,000 |
| Aug 5, 2026 | 1.13 | 1.28 | 1.12 | 1.27 | 1.27 | -1.55% | 25,000 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 50,000 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 5,000 |
| Jul 31, 2026 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | 1.67% | 180,000 |
| Jul 30, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 229,000 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.14 | 1.15 | 1.15 | -12.88% | 701,650 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.25 | 1.32 | 1.32 | -5.04% | 280,000 |
| Jul 27, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 81,300 |
| Jul 24, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -6.76% | 121,000 |