Precious Dragon Technology Holdings Limited (HKG:1861)
Hong Kong · Delayed Price · Currency is HKD 2.590
+0.100 (4.02%)
Jul 10, 2026, 3:22 PM HKT
HKG:1861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jun 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jun 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jun 8, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 12,000 |
| Jun 5, 2026 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -1.90% | 163,800 |
| Jun 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.48% | 4,000 |
| Jun 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.29% | 10,000 |
| Jun 2, 2026 | 2.13 | 2.22 | 2.10 | 2.10 | 2.10 | 1.83% | 179,500 |
| Jun 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | - | - |
| May 29, 2026 | 2.01 | 2.01 | 2.00 | 2.10 | 2.06 | -3.23% | 21,000 |
| May 28, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | - | 1,000 |
| May 27, 2026 | 2.10 | 2.10 | 2.10 | 2.17 | 2.13 | 2.84% | 90,000 |
| May 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | - | - |
| May 22, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | - | - |
| May 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | - | - |
| May 20, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | - | - |
| May 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | - | - |
| May 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | - | - |
| May 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.07 | 3.43% | 14,000 |
| May 14, 2026 | 1.93 | 2.04 | 1.92 | 2.04 | 2.00 | -3.32% | 22,000 |
| May 13, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.07 | 4.46% | 22,000 |
| May 12, 2026 | 1.99 | 2.06 | 1.95 | 2.02 | 1.98 | 8.02% | 128,000 |
| May 11, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.84 | -4.10% | 14,000 |
| May 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | - | - |
| May 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | - | - |
| May 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | 9.55% | 2,000 |
| May 5, 2026 | 1.80 | 1.80 | 1.80 | 1.78 | 1.75 | 3.49% | 4,000 |
| May 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | - | - |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.72 | 1.69 | -1.15% | 4,000 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |
| Apr 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | - | - |