HKSE - Delayed Quote HKD

Risecomm Group Holdings Limited (1679.HK)

0.540 +0.045 (+9.09%)
At close: April 26 at 10:29 AM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.540 0.540 0.540 0.540 0.540 -
Apr 25, 2024 0.495 0.495 0.495 0.495 0.495 -
Apr 24, 2024 0.495 0.495 0.495 0.495 0.495 -
Apr 23, 2024 0.470 0.470 0.470 0.470 0.470 -
Apr 22, 2024 0.410 0.470 0.410 0.470 0.470 10,000
Apr 19, 2024 0.450 0.450 0.450 0.450 0.450 -
Apr 18, 2024 0.450 0.450 0.450 0.450 0.450 -
Apr 17, 2024 0.475 0.475 0.475 0.475 0.475 25,000
Apr 16, 2024 0.470 0.475 0.465 0.475 0.475 120,000
Apr 15, 2024 0.480 0.480 0.480 0.480 0.480 -
Apr 12, 2024 0.495 0.495 0.495 0.495 0.495 -
Apr 11, 2024 0.510 0.530 0.490 0.495 0.495 47,500
Apr 10, 2024 0.540 0.540 0.540 0.540 0.540 -
Apr 9, 2024 0.520 0.550 0.500 0.550 0.550 90,000
Apr 8, 2024 0.570 0.570 0.570 0.570 0.570 -
Apr 5, 2024 0.570 0.570 0.570 0.570 0.570 -
Apr 3, 2024 0.570 0.570 0.570 0.570 0.570 -
Apr 2, 2024 0.570 0.570 0.570 0.570 0.570 -
Mar 28, 2024 0.510 0.580 0.510 0.580 0.580 10,000
Mar 27, 2024 0.550 0.550 0.550 0.550 0.550 -
Mar 26, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 25, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 22, 2024 0.600 0.600 0.600 0.600 0.600 -
Mar 21, 2024 0.600 0.600 0.600 0.600 0.600 -
Mar 20, 2024 0.600 0.600 0.600 0.600 0.600 -
Mar 19, 2024 0.630 0.630 0.630 0.630 0.630 -
Mar 18, 2024 0.640 0.640 0.640 0.630 0.630 5,000
Mar 15, 2024 0.580 0.580 0.580 0.580 0.580 -
Mar 14, 2024 0.580 0.580 0.580 0.580 0.580 -
Mar 13, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 12, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 11, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 8, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 7, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 6, 2024 0.530 0.600 0.530 0.590 0.590 85,000
Mar 5, 2024 0.540 0.560 0.530 0.530 0.530 45,000
Mar 4, 2024 0.550 0.570 0.540 0.570 0.570 25,000
Mar 1, 2024 0.570 0.570 0.570 0.570 0.570 -
Feb 29, 2024 0.590 0.590 0.590 0.590 0.590 -
Feb 28, 2024 0.590 0.590 0.590 0.590 0.590 -
Feb 27, 2024 0.570 0.590 0.570 0.590 0.590 15,000
Feb 26, 2024 0.610 0.610 0.610 0.610 0.610 -
Feb 23, 2024 0.550 0.610 0.550 0.610 0.610 28,500
Feb 22, 2024 0.580 0.580 0.580 0.580 0.580 35,000
Feb 21, 2024 0.580 0.580 0.570 0.580 0.580 50,000
Feb 20, 2024 0.550 0.580 0.540 0.580 0.580 55,000
Feb 19, 2024 0.590 0.590 0.590 0.590 0.590 -
Feb 16, 2024 0.560 0.600 0.560 0.600 0.600 45,000
Feb 15, 2024 0.590 0.590 0.590 0.590 0.590 -
Feb 14, 2024 0.640 0.640 0.580 0.580 0.580 15,000
Feb 9, 2024 0.600 0.600 0.600 0.600 0.600 -
Feb 8, 2024 0.590 0.590 0.590 0.590 0.590 -
Feb 7, 2024 0.550 0.550 0.550 0.550 0.550 -
Feb 6, 2024 0.590 0.590 0.550 0.550 0.550 20,000
Feb 5, 2024 0.590 0.590 0.590 0.590 0.590 -
Feb 2, 2024 0.590 0.590 0.590 0.590 0.590 -
Feb 1, 2024 0.590 0.590 0.590 0.590 0.590 -
Jan 31, 2024 0.600 0.600 0.580 0.590 0.590 65,000
Jan 30, 2024 0.610 0.610 0.600 0.600 0.600 50,750
Jan 29, 2024 0.600 0.620 0.590 0.620 0.620 57,000
Jan 26, 2024 0.620 0.620 0.610 0.610 0.610 50,000
Jan 25, 2024 0.620 0.620 0.620 0.620 0.620 -
Jan 24, 2024 0.640 0.640 0.640 0.640 0.640 -
Jan 23, 2024 0.650 0.650 0.640 0.640 0.640 10,000
Jan 22, 2024 0.620 0.620 0.620 0.620 0.620 -
Jan 19, 2024 0.600 0.650 0.570 0.620 0.620 170,000
Jan 18, 2024 0.560 0.600 0.540 0.580 0.580 128,500
Jan 17, 2024 0.640 0.640 0.620 0.620 0.620 59,000
Jan 16, 2024 0.630 0.640 0.590 0.590 0.590 175,086
Jan 15, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 12, 2024 0.600 0.680 0.600 0.600 0.600 104,000
Jan 11, 2024 0.540 0.600 0.540 0.600 0.600 160,000
Jan 10, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 9, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 8, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 5, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 4, 2024 0.600 0.600 0.600 0.600 0.600 485,000
Jan 3, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 2, 2024 0.600 0.610 0.600 0.600 0.600 15,000
Dec 29, 2023 0.600 0.600 0.600 0.600 0.600 10,000
Dec 28, 2023 0.600 0.600 0.600 0.600 0.600 5,000
Dec 27, 2023 0.650 0.660 0.600 0.620 0.620 520,000
Dec 22, 2023 0.650 0.680 0.650 0.680 0.680 20,000
Dec 21, 2023 0.630 0.690 0.620 0.650 0.650 126,500
Dec 20, 2023 0.620 0.690 0.600 0.660 0.660 350,000
Dec 19, 2023 0.690 0.700 0.660 0.700 0.700 91,500
Dec 18, 2023 0.700 0.700 0.700 0.690 0.690 75,000
Dec 15, 2023 0.720 0.720 0.710 0.700 0.700 55,000
Dec 14, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 13, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 12, 2023 0.720 0.720 0.720 0.720 0.720 10,000
Dec 11, 2023 0.700 0.700 0.690 0.690 0.690 80,000
Dec 8, 2023 0.690 0.730 0.690 0.710 0.710 59,000
Dec 7, 2023 0.720 0.720 0.720 0.720 0.720 7,500
Dec 6, 2023 0.710 0.710 0.710 0.710 0.710 -
Dec 5, 2023 0.710 0.710 0.710 0.710 0.710 -
Dec 4, 2023 0.730 0.730 0.730 0.730 0.730 -
Dec 1, 2023 0.730 0.730 0.730 0.730 0.730 -
Nov 30, 2023 0.730 0.730 0.730 0.730 0.730 -
Nov 29, 2023 0.730 0.730 0.730 0.730 0.730 -
Nov 28, 2023 0.730 0.730 0.710 0.730 0.730 30,000
Nov 27, 2023 0.720 0.720 0.720 0.720 0.720 -
Nov 24, 2023 0.720 0.730 0.700 0.710 0.710 90,000
Nov 23, 2023 0.710 0.720 0.700 0.720 0.720 50,000
Nov 22, 2023 0.710 0.710 0.690 0.690 0.690 205,000
Nov 21, 2023 0.690 0.700 0.670 0.700 0.700 283,500
Nov 20, 2023 0.670 0.680 0.660 0.670 0.670 136,500
Nov 17, 2023 0.650 0.670 0.640 0.650 0.650 123,250
Nov 16, 2023 0.650 0.650 0.620 0.650 0.650 50,000
Nov 15, 2023 0.630 0.660 0.600 0.660 0.660 342,000
Nov 14, 2023 0.670 0.670 0.610 0.610 0.610 173,500
Nov 13, 2023 0.660 0.660 0.630 0.640 0.640 90,000
Nov 10, 2023 0.650 0.660 0.600 0.620 0.620 227,000
Nov 9, 2023 0.630 0.680 0.610 0.650 0.650 95,000
Nov 8, 2023 0.600 0.630 0.600 0.620 0.620 80,000
Nov 7, 2023 0.600 0.600 0.600 0.600 0.600 -
Nov 6, 2023 0.590 0.620 0.590 0.600 0.600 229,000
Nov 3, 2023 0.620 0.620 0.590 0.600 0.600 70,000
Nov 2, 2023 0.590 0.620 0.590 0.590 0.590 85,000
Nov 1, 2023 0.610 0.610 0.600 0.600 0.600 51,500
Oct 31, 2023 0.600 0.600 0.600 0.600 0.600 50,250
Oct 30, 2023 0.620 0.620 0.600 0.610 0.610 60,000
Oct 27, 2023 0.580 0.640 0.580 0.610 0.610 365,000
Oct 26, 2023 0.590 0.620 0.580 0.600 0.600 126,000
Oct 25, 2023 0.640 0.640 0.600 0.600 0.600 107,000
Oct 24, 2023 0.620 0.640 0.600 0.640 0.640 130,000
Oct 20, 2023 0.620 0.620 0.580 0.590 0.590 55,000
Oct 19, 2023 0.590 0.620 0.590 0.620 0.620 324,500
Oct 18, 2023 0.590 0.610 0.520 0.580 0.580 106,500
Oct 17, 2023 0.590 0.610 0.590 0.590 0.590 16,000
Oct 16, 2023 0.590 0.590 0.590 0.590 0.590 50,000
Oct 13, 2023 0.610 0.610 0.610 0.610 0.610 -
Oct 12, 2023 0.540 0.620 0.540 0.600 0.600 130,000
Oct 11, 2023 0.570 0.570 0.570 0.570 0.570 -
Oct 10, 2023 0.620 0.630 0.580 0.600 0.600 375,250
Oct 9, 2023 0.600 0.600 0.600 0.600 0.600 -
Oct 6, 2023 0.600 0.600 0.600 0.600 0.600 -
Oct 5, 2023 0.580 0.630 0.580 0.600 0.600 40,000
Oct 4, 2023 0.600 0.600 0.600 0.600 0.600 -
Oct 3, 2023 0.600 0.600 0.600 0.600 0.600 -
Sep 29, 2023 0.620 0.620 0.600 0.600 0.600 45,000
Sep 28, 2023 0.610 0.620 0.600 0.620 0.620 80,000
Sep 27, 2023 0.610 0.610 0.570 0.570 0.570 145,000
Sep 26, 2023 0.610 0.630 0.600 0.630 0.630 196,000
Sep 25, 2023 0.560 0.620 0.560 0.620 0.620 185,000
Sep 22, 2023 0.550 0.550 0.550 0.550 0.550 50,000
Sep 21, 2023 0.550 0.550 0.550 0.550 0.550 -
Sep 20, 2023 0.570 0.570 0.560 0.570 0.570 120,000
Sep 19, 2023 0.570 0.570 0.570 0.570 0.570 -
Sep 18, 2023 0.580 0.590 0.570 0.570 0.570 158,750
Sep 15, 2023 0.590 0.590 0.580 0.580 0.580 115,000
Sep 14, 2023 0.580 0.600 0.580 0.590 0.590 126,000
Sep 13, 2023 0.600 0.600 0.600 0.600 0.600 -
Sep 12, 2023 0.640 0.640 0.640 0.640 0.640 -
Sep 11, 2023 0.630 0.640 0.610 0.640 0.640 154,000
Sep 7, 2023 0.700 0.750 0.660 0.680 0.680 65,000
Sep 6, 2023 0.690 0.690 0.660 0.660 0.660 55,000
Sep 5, 2023 0.690 0.700 0.660 0.660 0.660 75,000
Sep 4, 2023 0.650 0.720 0.650 0.700 0.700 75,000
Aug 31, 2023 0.650 0.650 0.600 0.650 0.650 323,750
Aug 30, 2023 0.660 0.680 0.650 0.650 0.650 165,000
Aug 29, 2023 0.700 0.750 0.620 0.660 0.660 255,000
Aug 28, 2023 0.770 0.790 0.730 0.730 0.730 180,000
Aug 25, 2023 0.750 0.760 0.730 0.760 0.760 98,000
Aug 24, 2023 0.740 0.780 0.740 0.780 0.780 50,000
Aug 23, 2023 0.740 0.790 0.740 0.790 0.790 73,000
Aug 22, 2023 0.770 0.780 0.770 0.780 0.780 97,000
Aug 21, 2023 0.780 0.800 0.780 0.800 0.800 75,000
Aug 18, 2023 0.800 0.800 0.780 0.780 0.780 181,000
Aug 17, 2023 0.820 0.820 0.820 0.820 0.820 -
Aug 16, 2023 0.800 0.820 0.790 0.820 0.820 350,000
Aug 15, 2023 0.820 0.820 0.780 0.820 0.820 256,500
Aug 14, 2023 0.800 0.820 0.790 0.820 0.820 191,500
Aug 11, 2023 0.710 0.810 0.710 0.800 0.800 220,000
Aug 10, 2023 0.680 0.790 0.680 0.790 0.790 110,000
Aug 9, 2023 0.790 0.790 0.780 0.790 0.790 505,000
Aug 8, 2023 0.800 0.830 0.800 0.820 0.820 60,000
Aug 7, 2023 0.840 0.850 0.790 0.840 0.840 570,000
Aug 4, 2023 0.840 0.840 0.840 0.840 0.840 120,000
Aug 3, 2023 0.830 0.850 0.830 0.840 0.840 360,000
Aug 2, 2023 0.830 0.860 0.830 0.850 0.850 453,250
Aug 1, 2023 0.840 0.860 0.840 0.840 0.840 195,522
Jul 31, 2023 0.860 0.860 0.830 0.840 0.840 141,000
Jul 28, 2023 0.860 0.860 0.840 0.840 0.840 293,000
Jul 27, 2023 0.900 0.900 0.860 0.890 0.890 231,750
Jul 26, 2023 0.890 0.900 0.840 0.900 0.900 343,000
Jul 25, 2023 0.880 0.910 0.830 0.890 0.890 651,250
Jul 24, 2023 0.770 0.860 0.770 0.840 0.840 805,500
Jul 21, 2023 0.690 0.790 0.650 0.790 0.790 628,022
Jul 20, 2023 0.610 0.700 0.610 0.700 0.700 413,500
Jul 19, 2023 0.620 0.680 0.620 0.650 0.650 456,610
Jul 18, 2023 0.640 0.640 0.580 0.580 0.580 538,750
Jul 14, 2023 0.690 0.690 0.650 0.680 0.680 31,750
Jul 13, 2023 0.590 0.640 0.560 0.640 0.640 260,000
Jul 12, 2023 0.560 0.610 0.520 0.600 0.600 540,000
Jul 11, 2023 0.500 0.590 0.510 0.560 0.560 987,750
Jul 10, 2023 0.550 0.550 0.530 0.550 0.550 327,250
Jul 7, 2023 0.550 0.570 0.550 0.560 0.560 140,250
Jul 6, 2023 0.570 0.570 0.530 0.560 0.560 519,250
Jul 5, 2023 0.570 0.570 0.560 0.570 0.570 237,750
Jul 4, 2023 0.600 0.600 0.560 0.570 0.570 521,750
Jul 3, 2023 0.610 0.620 0.600 0.600 0.600 382,000
Jun 30, 2023 0.680 0.680 0.620 0.650 0.650 630,250
Jun 29, 2023 1:10 Stock Splits
Jun 29, 2023 0.680 0.680 0.550 0.640 0.640 657,750
Jun 28, 2023 0.610 0.620 0.570 0.610 0.610 1,109,750
Jun 27, 2023 0.580 0.610 0.550 0.610 0.610 1,090,750
Jun 26, 2023 0.720 0.720 0.570 0.580 0.580 3,013,000
Jun 23, 2023 0.710 0.770 0.690 0.700 0.700 975,250
Jun 21, 2023 0.780 0.820 0.690 0.740 0.740 2,897,000
Jun 20, 2023 0.900 1.110 0.780 0.780 0.780 16,196,144
Jun 19, 2023 0.780 0.940 0.690 0.940 0.940 20,671,250
Jun 16, 2023 3.900 4.200 0.780 0.870 0.870 63,438,750
Jun 15, 2023 3.700 4.100 3.050 3.850 3.850 3,116,250
Jun 14, 2023 2.500 3.500 2.300 3.350 3.350 7,329,750
Jun 13, 2023 1.720 3.000 1.720 2.500 2.500 2,812,750
Jun 12, 2023 1.600 1.880 1.550 1.840 1.840 5,670,250
Jun 9, 2023 1.380 1.520 1.300 1.520 1.520 94,000
Jun 8, 2023 1.600 1.600 1.270 1.430 1.430 2,576,250
Jun 7, 2023 1.560 1.660 1.530 1.660 1.660 2,281,750
Jun 6, 2023 1.580 1.690 1.400 1.680 1.680 21,250
Jun 5, 2023 1.690 1.690 1.500 1.580 1.580 14,500
Jun 2, 2023 1.750 1.800 1.650 1.730 1.730 55,500
Jun 1, 2023 1.380 1.900 1.380 1.750 1.750 669,875
May 31, 2023 1.200 1.550 1.170 1.380 1.380 1,584,000
May 30, 2023 1.030 1.190 0.930 1.100 1.100 1,251,250
May 29, 2023 0.840 1.200 0.810 1.060 1.060 194,000
May 25, 2023 0.650 0.910 0.640 0.840 0.840 153,000
May 24, 2023 0.700 0.790 0.610 0.640 0.640 84,250
May 23, 2023 0.720 0.720 0.700 0.700 0.700 33,750
May 22, 2023 0.720 0.740 0.700 0.720 0.720 1,389,000
May 19, 2023 0.740 0.740 0.740 0.740 0.740 -
May 18, 2023 0.740 0.740 0.740 0.740 0.740 -
May 17, 2023 0.760 0.810 0.730 0.760 0.760 18,250
May 16, 2023 0.750 0.820 0.750 0.820 0.820 1,338,500
May 15, 2023 0.910 0.920 0.860 0.870 0.870 50,250
May 12, 2023 0.780 0.800 0.770 0.790 0.790 44,250
May 11, 2023 0.760 0.940 0.760 0.920 0.920 122,750
May 10, 2023 0.800 0.800 0.780 0.790 0.790 5,500
May 9, 2023 0.790 0.790 0.700 0.780 0.780 196,500
May 8, 2023 0.890 0.890 0.840 0.840 0.840 750
May 5, 2023 0.850 0.860 0.840 0.840 0.840 52,250
May 4, 2023 0.850 0.880 0.800 0.860 0.860 185,500
May 3, 2023 0.910 0.950 0.850 0.900 0.900 15,250
May 2, 2023 0.930 0.930 0.930 0.930 0.930 -
Apr 28, 2023 0.960 0.960 0.910 0.930 0.930 51,500
Apr 27, 2023 0.960 0.960 0.960 0.960 0.960 48,000
Apr 26, 2023 1.020 1.020 1.010 1.010 1.010 120,250