Risecomm Group Holdings Limited 1679
HKEX · Hong Kong SAR China · Electronic Technology
HKD 1.32+0.01 (+0.76%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.32 | +0.76% | HKD 1.11 | HKD 1.32 | HKD 1.11 | 90.00K |
| 2026-09-30 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-09-29 | HKD 1.31 | 0.00% | HKD 1.32 | HKD 1.32 | HKD 1.31 | 25.00K |
| 2026-09-28 | HKD 1.31 | +8.26% | HKD 1.18 | HKD 1.31 | HKD 1.31 | 10.00K |
| 2026-09-25 | HKD 1.21 | -5.10% | HKD 1.22 | HKD 1.22 | HKD 1.10 | 70.00K |
| 2026-09-24 | HKD 1.27 | -0.78% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-09-23 | HKD 1.28 | -0.39% | HKD 1.29 | HKD 1.29 | HKD 1.09 | 165.00K |
| 2026-09-22 | HKD 1.29 | +2.38% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 5.00K |
| 2026-09-21 | HKD 1.26 | +1.61% | HKD 1.23 | HKD 1.26 | HKD 1.23 | 85.00K |
| 2026-09-18 | HKD 1.24 | -0.80% | HKD 1.24 | HKD 1.24 | HKD 1.24 | 30.00K |
| 2026-09-17 | HKD 1.25 | -1.57% | HKD 1.27 | HKD 1.27 | HKD 1.24 | 45.00K |
| 2026-09-16 | HKD 1.27 | -2.31% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 6.00K |
| 2026-09-15 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.31 | HKD 1.25 | 70.00K |
| 2026-09-14 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 10.00K |
| 2026-09-11 | HKD 1.30 | -2.26% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-09-10 | HKD 1.33 | -0.75% | HKD 1.34 | HKD 1.34 | HKD 1.32 | 25.00K |
| 2026-09-09 | HKD 1.34 | +0.75% | HKD 1.34 | HKD 1.34 | HKD 1.34 | 10.00K |
| 2026-09-08 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 0 |
| 2026-09-07 | HKD 1.33 | -0.75% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 5.00K |
| 2026-09-04 | HKD 1.34 | +0.75% | HKD 1.33 | HKD 1.34 | HKD 1.31 | 65.00K |
| 2026-09-03 | HKD 1.33 | -6.01% | HKD 1.33 | HKD 1.33 | HKD 1.30 | 71.00K |
| 2026-09-02 | HKD 1.41 | 0.00% | HKD 1.41 | HKD 1.41 | HKD 1.30 | 25.00K |
| 2026-09-01 | HKD 1.41 | +4.43% | HKD 1.42 | HKD 1.44 | HKD 1.38 | 320.00K |
| 2026-08-31 | HKD 1.36 | +15.81% | HKD 1.17 | HKD 1.90 | HKD 1.17 | 260.00K |
| 2026-08-28 | HKD 1.17 | 0.00% | HKD 1.16 | HKD 1.17 | HKD 1.16 | 65.00K |
| 2026-08-27 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 50.00K |
| 2026-08-26 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-25 | HKD 1.17 | -0.85% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-24 | HKD 1.18 | +0.43% | HKD 1.18 | HKD 1.18 | HKD 1.17 | 80.00K |
| 2026-08-21 | HKD 1.17 | +0.43% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-20 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 0 |
| 2026-08-19 | HKD 1.17 | -0.85% | HKD 1.12 | HKD 1.17 | HKD 1.12 | 202.81K |
| 2026-08-18 | HKD 1.18 | -1.67% | HKD 1.20 | HKD 1.20 | HKD 1.15 | 135.20K |
| 2026-08-17 | HKD 1.20 | +3.45% | HKD 1.11 | HKD 1.24 | HKD 1.11 | 90.00K |
| 2026-08-14 | HKD 1.16 | -2.52% | HKD 1.19 | HKD 1.19 | HKD 1.15 | 65.00K |
| 2026-08-13 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.25 | HKD 1.19 | 165.00K |
| 2026-08-12 | HKD 1.19 | -4.03% | HKD 1.24 | HKD 1.24 | HKD 1.19 | 30.20K |
| 2026-08-11 | HKD 1.24 | 0.00% | HKD 1.24 | HKD 1.24 | HKD 1.19 | 80.00K |
| 2026-08-10 | HKD 1.24 | -1.98% | HKD 1.26 | HKD 1.26 | HKD 1.19 | 255.00K |
| 2026-08-07 | HKD 1.26 | 0.00% | HKD 1.27 | HKD 1.27 | HKD 1.26 | 50.00K |
| 2026-08-06 | HKD 1.26 | -0.39% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-08-05 | HKD 1.27 | -1.55% | HKD 1.13 | HKD 1.28 | HKD 1.12 | 25.00K |
| 2026-08-04 | HKD 1.29 | -0.77% | HKD 1.30 | HKD 1.30 | HKD 1.28 | 50.00K |
| 2026-08-03 | HKD 1.30 | +6.56% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-07-31 | HKD 1.22 | +1.67% | HKD 1.32 | HKD 1.32 | HKD 1.19 | 180.00K |
| 2026-07-30 | HKD 1.20 | +4.35% | HKD 1.16 | HKD 1.22 | HKD 1.15 | 229.00K |
| 2026-07-29 | HKD 1.15 | -12.88% | HKD 1.26 | HKD 1.28 | HKD 1.14 | 701.65K |
| 2026-07-28 | HKD 1.32 | -5.04% | HKD 1.38 | HKD 1.38 | HKD 1.25 | 280.00K |
| 2026-07-27 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 81.30K |
| 2026-07-24 | HKD 1.38 | -6.76% | HKD 1.42 | HKD 1.42 | HKD 1.38 | 121.00K |
| 2026-07-23 | HKD 1.48 | -0.67% | HKD 1.70 | HKD 1.70 | HKD 1.48 | 135.00K |
| 2026-07-22 | HKD 1.49 | -13.37% | HKD 1.68 | HKD 1.68 | HKD 1.49 | 165.00K |
| 2026-07-21 | HKD 1.72 | -1.15% | HKD 1.72 | HKD 1.72 | HKD 1.72 | 0 |
| 2026-07-20 | HKD 1.74 | +4.82% | HKD 1.78 | HKD 1.78 | HKD 1.74 | 45.00K |
| 2026-07-17 | HKD 1.66 | -1.78% | HKD 1.60 | HKD 1.66 | HKD 1.48 | 100.00K |
| 2026-07-16 | HKD 1.69 | +8.33% | HKD 1.69 | HKD 1.69 | HKD 1.69 | 5.00K |
| 2026-07-15 | HKD 1.56 | -6.02% | HKD 1.80 | HKD 1.80 | HKD 1.52 | 190.40K |
| 2026-07-14 | HKD 1.66 | -4.60% | HKD 1.70 | HKD 1.70 | HKD 1.61 | 300.00K |
| 2026-07-13 | HKD 1.74 | +1.75% | HKD 1.71 | HKD 1.79 | HKD 1.71 | 25.00K |
| 2026-07-10 | HKD 1.71 | -7.57% | HKD 1.82 | HKD 1.82 | HKD 1.71 | 184.00K |
| 2026-07-09 | HKD 1.85 | -1.60% | HKD 1.98 | HKD 2.04 | HKD 1.85 | 205.00K |
| 2026-07-08 | HKD 1.88 | +3.87% | HKD 1.79 | HKD 1.91 | HKD 1.79 | 152.00K |
| 2026-07-07 | HKD 1.81 | +1.69% | HKD 1.78 | HKD 1.91 | HKD 1.75 | 555.00K |
| 2026-07-06 | HKD 1.78 | 0.00% | HKD 1.79 | HKD 1.85 | HKD 1.78 | 280.00K |
| 2026-07-03 | HKD 1.78 | +3.49% | HKD 1.72 | HKD 1.98 | HKD 1.66 | 772.90K |
| 2026-07-02 | HKD 1.72 | +1.18% | HKD 1.71 | HKD 1.75 | HKD 1.69 | 345.00K |
| 2026-06-30 | HKD 1.70 | 0.00% | HKD 1.79 | HKD 1.80 | HKD 1.65 | 333.00K |
| 2026-06-29 | HKD 1.70 | -1.16% | HKD 1.74 | HKD 1.74 | HKD 1.65 | 300.00K |
| 2026-06-26 | HKD 1.72 | -7.03% | HKD 1.85 | HKD 1.85 | HKD 1.71 | 535.00K |
| 2026-06-25 | HKD 1.85 | +3.35% | HKD 1.79 | HKD 1.85 | HKD 1.71 | 259.00K |
| 2026-06-24 | HKD 1.79 | +1.13% | HKD 1.75 | HKD 1.83 | HKD 1.72 | 488.00K |
| 2026-06-23 | HKD 1.77 | +1.72% | HKD 1.71 | HKD 1.83 | HKD 1.71 | 90.00K |
| 2026-06-22 | HKD 1.74 | -4.92% | HKD 1.81 | HKD 1.81 | HKD 1.70 | 265.00K |
| 2026-06-18 | HKD 1.83 | +0.55% | HKD 1.83 | HKD 1.84 | HKD 1.48 | 579.45K |
| 2026-06-17 | HKD 1.82 | -2.67% | HKD 1.92 | HKD 1.92 | HKD 1.82 | 110.00K |
| 2026-06-16 | HKD 1.87 | 0.00% | HKD 1.83 | HKD 1.88 | HKD 1.83 | 140.30K |
| 2026-06-15 | HKD 1.87 | -3.61% | HKD 1.94 | HKD 1.98 | HKD 1.85 | 325.00K |
| 2026-06-12 | HKD 1.94 | -1.02% | HKD 2.00 | HKD 2.04 | HKD 1.94 | 235.00K |
| 2026-06-11 | HKD 1.96 | +2.08% | HKD 1.93 | HKD 2.05 | HKD 1.91 | 448.30K |
| 2026-06-10 | HKD 1.92 | -1.54% | HKD 1.95 | HKD 2.08 | HKD 1.82 | 635.00K |
| 2026-06-09 | HKD 1.95 | +8.33% | HKD 1.81 | HKD 1.95 | HKD 1.72 | 700.20K |
| 2026-06-08 | HKD 1.80 | +4.05% | HKD 1.73 | HKD 1.84 | HKD 1.67 | 693.00K |
| 2026-06-05 | HKD 1.73 | -14.36% | HKD 2.08 | HKD 2.14 | HKD 1.66 | 2.01M |
| 2026-06-04 | HKD 2.02 | +14.12% | HKD 1.67 | HKD 2.16 | HKD 1.67 | 4.43M |
| 2026-06-03 | HKD 1.77 | +27.34% | HKD 1.39 | HKD 1.91 | HKD 1.27 | 3.79M |
| 2026-06-02 | HKD 1.39 | +44.79% | HKD 0.96 | HKD 1.42 | HKD 0.96 | 6.40M |
| 2026-06-01 | HKD 0.96 | -1.03% | HKD 1.02 | HKD 1.03 | HKD 0.84 | 2.53M |
| 2026-05-29 | HKD 0.97 | +7.78% | HKD 1.00 | HKD 1.15 | HKD 0.90 | 8.08M |
| 2026-05-28 | HKD 0.90 | +73.08% | HKD 0.56 | HKD 1.16 | HKD 0.56 | 8.26M |
| 2026-05-27 | HKD 0.52 | -3.70% | HKD 0.56 | HKD 0.58 | HKD 0.51 | 965.00K |