Dragon Rise Group Holdings Limited (HKG:6829)
Hong Kong · Delayed Price · Currency is HKD 2.960
+0.030 (1.02%)
Nov 6, 2026, 3:59 PM HKT
HKG:6829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.00 | 3.14 | 2.84 | 2.96 | 2.96 | 1.02% | 927,000 |
| Nov 5, 2026 | 2.80 | 3.01 | 2.80 | 2.93 | 2.93 | 0.69% | 402,000 |
| Nov 4, 2026 | 2.97 | 3.07 | 2.68 | 2.91 | 2.91 | -2.02% | 862,000 |
| Nov 3, 2026 | 3.30 | 3.31 | 2.96 | 2.97 | 2.97 | -12.65% | 637,000 |
| Nov 2, 2026 | 3.90 | 3.90 | 3.40 | 3.40 | 3.40 | -11.11% | 1,504,000 |
| Oct 30, 2026 | 3.70 | 3.86 | 3.63 | 3.83 | 3.83 | 0.66% | 1,420,000 |
| Oct 29, 2026 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | 1.47% | 603,470 |
| Oct 28, 2026 | 3.98 | 3.98 | 3.63 | 3.75 | 3.75 | 1.22% | 476,000 |
| Oct 27, 2026 | 3.61 | 3.70 | 3.53 | 3.70 | 3.70 | 0.14% | 683,000 |
| Oct 26, 2026 | 4.00 | 4.00 | 3.53 | 3.70 | 3.70 | -2.51% | 1,506,000 |
| Oct 23, 2026 | 3.49 | 3.80 | 3.26 | 3.79 | 3.79 | 8.75% | 1,128,000 |
| Oct 22, 2026 | 3.00 | 3.49 | 3.00 | 3.49 | 3.49 | 10.99% | 1,417,040 |
| Oct 21, 2026 | 3.10 | 3.39 | 3.06 | 3.14 | 3.14 | -1.88% | 1,298,000 |
| Oct 20, 2026 | 3.30 | 3.50 | 3.20 | 3.20 | 3.20 | - | 897,040 |
| Oct 16, 2026 | 3.63 | 3.69 | 3.20 | 3.20 | 3.20 | -11.85% | 2,146,030 |
| 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 |