Dragon Rise Group Holdings Limited (HKG:6829)
Hong Kong · Delayed Price · Currency is HKD 1.800
-0.040 (-2.17%)
Oct 24, 2025, 2:26 PM HKT
HKG:6829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 40,000 |
| Oct 20, 2025 | 1.82 | 1.86 | 1.74 | 1.84 | 1.84 | 2.79% | 30,000 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -3.76% | 20,000 |
| Oct 16, 2025 | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | 3.91% | 100,000 |
| Oct 15, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -3.24% | 210,000 |
| Oct 14, 2025 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | - | 802,000 |
| Oct 13, 2025 | 1.58 | 1.85 | 1.58 | 1.85 | 1.85 | 19.35% | 680,000 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.55 | 1.55 | 1.55 | -13.89% | 820,000 |
| Oct 9, 2025 | 1.81 | 1.89 | 1.79 | 1.80 | 1.80 | -7.69% | 530,008 |
| Oct 8, 2025 | 1.88 | 1.99 | 1.79 | 1.95 | 1.95 | 3.72% | 2,319,000 |
| Oct 6, 2025 | 1.20 | 2.00 | 1.20 | 1.88 | 1.88 | 62.07% | 3,542,000 |
| Oct 3, 2025 | 0.96 | 1.16 | 0.92 | 1.16 | 1.16 | 17.17% | 1,306,000 |
| Oct 2, 2025 | 1.06 | 1.30 | 0.95 | 0.99 | 0.99 | -10.00% | 1,020,000 |
| Sep 30, 2025 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | 1.85% | 631,000 |
| Sep 29, 2025 | 1.01 | 1.18 | 1.01 | 1.08 | 1.08 | - | 270,000 |
| Sep 26, 2025 | 1.13 | 1.13 | 1.00 | 1.08 | 1.08 | - | 180,000 |
| Sep 25, 2025 | 1.21 | 1.21 | 1.01 | 1.08 | 1.08 | -13.60% | 70,000 |
| Sep 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 40,000 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.67% | 22,000 |
| Sep 17, 2025 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 13.21% | 100,000 |
| Sep 16, 2025 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 120,000 |
| Sep 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 12, 2025 | 1.14 | 1.14 | 1.00 | 1.07 | 1.07 | -2.73% | 210,000 |
| Sep 11, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 8.91% | 70,000 |
| Sep 10, 2025 | 1.10 | 1.12 | 0.97 | 1.01 | 1.01 | -0.98% | 290,000 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.01 | 1.02 | 1.02 | -12.07% | 190,000 |
| Sep 8, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 50,000 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.12 | 1.15 | 1.15 | -14.81% | 56,000 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 14.41% | 110,000 |
| Sep 3, 2025 | 1.15 | 1.18 | 1.10 | 1.18 | 1.18 | - | 130,000 |
| Sep 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 1, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 80,000 |
| Aug 29, 2025 | 1.19 | 1.21 | 1.14 | 1.21 | 1.21 | 0.83% | 10,000 |
| Aug 28, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 50,000 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -2.56% | 30,000 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 110,000 |
| Aug 25, 2025 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | -11.11% | 526,000 |
| Aug 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 30,000 |
| Aug 20, 2025 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -1.47% | 274,000 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | - | 90,000 |
| Aug 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 20,950 |
| Aug 14, 2025 | 1.34 | 1.45 | 1.34 | 1.37 | 1.37 | -2.84% | 210,000 |
| Aug 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 12, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -2.76% | 100,000 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 340,000 |