Dragon Rise Group Holdings Limited (HKG:6829)
Hong Kong · Delayed Price · Currency is HKD 3.200
-0.430 (-11.85%)
Oct 16, 2026, 4:08 PM HKT
HKG:6829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.63 | 3.69 | 3.20 | 3.20 | 3.20 | -11.85% | 2,203,030 |
| Oct 15, 2026 | 3.70 | 3.70 | 3.56 | 3.63 | 3.63 | -1.63% | 355,000 |
| Oct 14, 2026 | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -1.07% | 929,030 |
| Oct 13, 2026 | 3.76 | 3.76 | 3.61 | 3.73 | 3.73 | -0.93% | 487,000 |
| Oct 12, 2026 | 3.63 | 3.80 | 3.45 | 3.77 | 3.77 | 4.01% | 1,026,000 |
| Oct 9, 2026 | 3.90 | 3.90 | 3.62 | 3.62 | 3.62 | -4.74% | 786,000 |
| Oct 8, 2026 | 3.63 | 3.80 | 3.60 | 3.80 | 3.80 | -1.30% | 629,030 |
| Oct 7, 2026 | 4.00 | 4.00 | 3.54 | 3.85 | 3.85 | 1.85% | 1,555,030 |
| Oct 6, 2026 | 3.80 | 3.90 | 3.61 | 3.78 | 3.78 | -0.40% | 833,000 |
| Oct 5, 2026 | 3.50 | 3.98 | 3.27 | 3.80 | 3.80 | 13.28% | 3,354,000 |
| Oct 2, 2026 | 3.04 | 3.50 | 2.83 | 3.35 | 3.35 | 9.48% | 1,468,040 |
| Sep 30, 2026 | 2.91 | 3.06 | 2.71 | 3.06 | 3.06 | 5.52% | 1,336,000 |
| Sep 29, 2026 | 3.00 | 3.05 | 2.66 | 2.90 | 2.90 | 0.69% | 1,071,000 |
| Sep 28, 2026 | 2.67 | 2.89 | 2.52 | 2.88 | 2.88 | -1.37% | 480,000 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.67 | 2.92 | 2.92 | 0.69% | 777,000 |
| Sep 24, 2026 | 2.75 | 3.00 | 2.75 | 2.90 | 2.90 | 5.26% | 1,868,040 |
| Sep 23, 2026 | 2.75 | 2.77 | 2.60 | 2.76 | 2.76 | 0.36% | 605,000 |
| Sep 22, 2026 | 2.80 | 2.80 | 2.67 | 2.75 | 2.75 | -1.79% | 382,050 |
| Sep 21, 2026 | 2.62 | 2.80 | 2.51 | 2.80 | 2.80 | 3.52% | 403,000 |
| Sep 18, 2026 | 2.57 | 2.89 | 2.57 | 2.70 | 2.70 | 5.26% | 435,000 |
| Sep 17, 2026 | 2.75 | 2.78 | 2.57 | 2.57 | 2.57 | -6.39% | 375,040 |
| Sep 16, 2026 | 2.68 | 2.88 | 2.55 | 2.74 | 2.74 | 2.62% | 365,050 |
| Sep 15, 2026 | 2.66 | 2.80 | 2.51 | 2.67 | 2.67 | 0.75% | 409,000 |
| Sep 14, 2026 | 2.85 | 2.90 | 2.50 | 2.65 | 2.65 | -7.02% | 620,000 |
| Sep 11, 2026 | 2.48 | 2.85 | 2.33 | 2.85 | 2.85 | 14.46% | 550,000 |
| Sep 10, 2026 | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | -2.54% | 415,050 |
| Sep 9, 2026 | 2.54 | 2.60 | 2.30 | 2.56 | 2.56 | 0.99% | 616,000 |
| Sep 8, 2026 | 2.60 | 2.60 | 2.45 | 2.53 | 2.53 | -2.69% | 393,480 |
| Sep 7, 2026 | 2.55 | 2.69 | 2.55 | 2.60 | 2.60 | 2.16% | 387,000 |
| Sep 4, 2026 | 2.39 | 2.75 | 2.39 | 2.55 | 2.55 | 6.71% | 532,000 |
| Sep 3, 2026 | 2.37 | 2.40 | 2.25 | 2.39 | 2.39 | -2.45% | 596,050 |
| Sep 2, 2026 | 2.21 | 2.45 | 2.20 | 2.45 | 2.45 | 7.24% | 486,000 |
| Sep 1, 2026 | 2.46 | 2.46 | 2.28 | 2.28 | 2.28 | -7.32% | 501,050 |
| Aug 31, 2026 | 2.39 | 2.50 | 2.00 | 2.46 | 2.46 | 2.50% | 966,000 |
| Aug 28, 2026 | 1.80 | 2.40 | 1.79 | 2.40 | 2.40 | 23.39% | 569,000 |
| Aug 27, 2026 | 1.63 | 2.00 | 1.63 | 1.95 | 1.95 | 20.06% | 419,060 |
| Aug 26, 2026 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | 0.62% | 616,000 |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 70 |
| Aug 24, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -8.00% | 34,000 |
| Aug 21, 2026 | 1.61 | 1.75 | 1.60 | 1.75 | 1.75 | -1.41% | 9,000 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 60 |
| Aug 19, 2026 | 1.79 | 1.79 | 1.70 | 1.79 | 1.79 | -2.99% | 22,000 |
| Aug 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 60 |
| Aug 17, 2026 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | - | 40,000 |
| Aug 14, 2026 | 1.95 | 2.00 | 1.84 | 1.84 | 1.84 | -5.40% | 38,000 |
| Aug 13, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 2.37% | 82,060 |
| Aug 12, 2026 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | 5.85% | 22,000 |
| Aug 11, 2026 | 1.74 | 1.80 | 1.70 | 1.80 | 1.80 | 3.16% | 103,070 |
| Aug 10, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 69,000 |
| Aug 7, 2026 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 12.18% | 8,000 |