Precious Dragon Technology Holdings Limited (HKG:1861)
Hong Kong · Delayed Price · Currency is HKD 2.300
-0.100 (-4.17%)
Aug 24, 2026, 10:47 AM HKT
HKG:1861 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 152,000 |
| Aug 21, 2026 | 2.38 | 2.38 | 2.38 | 2.40 | 2.40 | 6.19% | 2,000 |
| Aug 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.22% | 2,000 |
| Aug 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.67% | - |
| Aug 14, 2026 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | -6.67% | 24,000 |
| Aug 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Aug 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 12,000 |
| Aug 10, 2026 | 2.63 | 2.63 | 2.60 | 2.60 | 2.60 | 5.26% | 35,000 |
| Aug 7, 2026 | 2.36 | 2.47 | 2.36 | 2.47 | 2.47 | 11.26% | 8,000 |
| Aug 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 5, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 4, 2026 | 2.34 | 2.34 | 2.21 | 2.22 | 2.22 | -4.72% | 26,000 |
| Aug 3, 2026 | 2.41 | 2.41 | 2.33 | 2.33 | 2.33 | -8.63% | 32,000 |
| Jul 31, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 30, 2026 | 2.49 | 2.49 | 2.49 | 2.55 | 2.55 | 2.00% | 20,000 |
| Jul 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 2,000 |
| Jul 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 50,000 |
| Jul 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.86% | 22,000 |
| Jul 23, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.08% | 18,000 |
| Jul 22, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.61% | 30,000 |
| Jul 21, 2026 | 2.48 | 2.50 | 2.48 | 2.49 | 2.49 | 3.75% | 14,000 |
| Jul 20, 2026 | 3.29 | 3.29 | 2.40 | 2.40 | 2.40 | -3.61% | 88,000 |
| Jul 17, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 18,000 |
| Jul 16, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | - |
| Jul 15, 2026 | 2.50 | 2.50 | 2.39 | 2.50 | 2.50 | 2.04% | 24,000 |
| Jul 14, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.08% | 6,000 |
| Jul 13, 2026 | 2.59 | 2.59 | 2.40 | 2.40 | 2.40 | -7.34% | 30,000 |
| Jul 10, 2026 | 2.35 | 2.60 | 2.35 | 2.59 | 2.59 | 4.02% | 150,000 |
| Jul 9, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Jul 8, 2026 | 2.50 | 2.59 | 2.40 | 2.49 | 2.49 | -7.78% | 174,000 |
| Jul 7, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 6, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 3, 2026 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -6.57% | 50,000 |
| Jul 2, 2026 | 2.95 | 2.99 | 2.95 | 2.89 | 2.89 | -3.34% | 70,000 |
| Jun 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 28,000 |
| Jun 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | 10,000 |
| Jun 26, 2026 | 2.89 | 2.97 | 2.69 | 2.97 | 2.97 | -0.67% | 189,500 |
| Jun 25, 2026 | 3.00 | 3.00 | 2.75 | 2.99 | 2.99 | -0.99% | 154,000 |
| Jun 24, 2026 | 3.18 | 3.18 | 2.92 | 3.02 | 3.02 | -5.03% | 110,000 |
| Jun 23, 2026 | 2.80 | 3.18 | 2.80 | 3.18 | 3.18 | 6.00% | 384,000 |
| Jun 22, 2026 | 2.93 | 3.20 | 2.88 | 3.00 | 3.00 | 5.26% | 222,000 |
| Jun 18, 2026 | 2.52 | 2.86 | 2.50 | 2.85 | 2.85 | 13.55% | 485,000 |
| Jun 17, 2026 | 2.28 | 3.60 | 2.28 | 2.51 | 2.51 | 16.74% | 354,000 |
| Jun 16, 2026 | 2.13 | 2.21 | 2.13 | 2.15 | 2.15 | -2.27% | 2,268,500 |
| Jun 15, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 4.76% | 118,000 |
| Jun 12, 2026 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 2.44% | 222,200 |