Dragon Rise Group Holdings Ltd. 6829
HKEX · Hong Kong SAR China · Industrial Services
HKD 3.35+0.29 (+9.48%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 3.35 | +9.48% | HKD 3.04 | HKD 3.50 | HKD 2.83 | 1.47M |
| 2026-09-30 | HKD 3.06 | +5.52% | HKD 2.90 | HKD 3.06 | HKD 2.70 | 1.34M |
| 2026-09-29 | HKD 2.90 | +0.69% | HKD 2.99 | HKD 3.05 | HKD 2.65 | 1.07M |
| 2026-09-28 | HKD 2.88 | -1.37% | HKD 2.67 | HKD 2.89 | HKD 2.52 |
| 480.00K |
| 2026-09-25 | HKD 2.92 | +0.69% | HKD 3.00 | HKD 3.00 | HKD 2.66 | 777.00K |
| 2026-09-24 | HKD 2.90 | +5.26% | HKD 2.75 | HKD 3.00 | HKD 2.75 | 1.87M |
| 2026-09-23 | HKD 2.76 | +0.36% | HKD 2.75 | HKD 2.77 | HKD 2.60 | 605.00K |
| 2026-09-22 | HKD 2.74 | -1.79% | HKD 2.80 | HKD 2.80 | HKD 2.66 | 382.05K |
| 2026-09-21 | HKD 2.80 | +3.52% | HKD 2.62 | HKD 2.80 | HKD 2.51 | 403.00K |
| 2026-09-18 | HKD 2.70 | +5.26% | HKD 2.57 | HKD 2.88 | HKD 2.57 | 435.00K |
| 2026-09-17 | HKD 2.57 | -6.39% | HKD 2.74 | HKD 2.78 | HKD 2.57 | 375.04K |
| 2026-09-16 | HKD 2.74 | +2.62% | HKD 2.68 | HKD 2.88 | HKD 2.55 | 365.05K |
| 2026-09-15 | HKD 2.67 | +0.75% | HKD 2.65 | HKD 2.80 | HKD 2.51 | 409.00K |
| 2026-09-14 | HKD 2.65 | -7.02% | HKD 2.85 | HKD 2.89 | HKD 2.50 | 620.00K |
| 2026-09-11 | HKD 2.85 | +14.46% | HKD 2.48 | HKD 2.85 | HKD 2.33 | 550.00K |
| 2026-09-10 | HKD 2.49 | -2.54% | HKD 2.55 | HKD 2.55 | HKD 2.47 | 415.05K |
| 2026-09-09 | HKD 2.56 | +0.99% | HKD 2.54 | HKD 2.60 | HKD 2.30 | 616.00K |
| 2026-09-08 | HKD 2.53 | -2.69% | HKD 2.60 | HKD 2.60 | HKD 2.44 | 393.48K |
| 2026-09-07 | HKD 2.60 | +2.16% | HKD 2.55 | HKD 2.69 | HKD 2.55 | 387.00K |
| 2026-09-04 | HKD 2.55 | +6.71% | HKD 2.38 | HKD 2.74 | HKD 2.38 | 532.00K |
| 2026-09-03 | HKD 2.38 | -2.45% | HKD 2.37 | HKD 2.39 | HKD 2.25 | 596.05K |
| 2026-09-02 | HKD 2.44 | +7.24% | HKD 2.21 | HKD 2.45 | HKD 2.20 | 486.00K |
| 2026-09-01 | HKD 2.28 | -7.32% | HKD 2.46 | HKD 2.46 | HKD 2.28 | 501.05K |
| 2026-08-31 | HKD 2.46 | +2.50% | HKD 2.39 | HKD 2.50 | HKD 2.00 | 966.00K |
| 2026-08-28 | HKD 2.40 | +23.39% | HKD 1.80 | HKD 2.40 | HKD 1.79 | 569.00K |
| 2026-08-27 | HKD 1.95 | +20.06% | HKD 1.63 | HKD 2.00 | HKD 1.63 | 419.06K |
| 2026-08-26 | HKD 1.62 | +0.62% | HKD 1.63 | HKD 1.65 | HKD 1.60 | 616.00K |
| 2026-08-25 | HKD 1.61 | 0.00% | HKD 1.61 | HKD 1.61 | HKD 1.61 | 0 |
| 2026-08-24 | HKD 1.61 | -8.00% | HKD 1.64 | HKD 1.64 | HKD 1.60 | 34.00K |
| 2026-08-21 | HKD 1.75 | -1.41% | HKD 1.61 | HKD 1.75 | HKD 1.60 | 9.00K |
| 2026-08-20 | HKD 1.77 | -0.56% | HKD 1.77 | HKD 1.77 | HKD 1.77 | 0 |
| 2026-08-19 | HKD 1.78 | -2.99% | HKD 1.79 | HKD 1.79 | HKD 1.70 | 22.00K |
| 2026-08-18 | HKD 1.84 | 0.00% | HKD 1.84 | HKD 1.84 | HKD 1.84 | 0 |
| 2026-08-17 | HKD 1.84 | 0.00% | HKD 1.75 | HKD 1.84 | HKD 1.72 | 40.00K |
| 2026-08-14 | HKD 1.84 | -5.40% | HKD 1.95 | HKD 2.00 | HKD 1.84 | 38.00K |
| 2026-08-13 | HKD 1.95 | +2.37% | HKD 1.80 | HKD 1.95 | HKD 1.92 | 82.06K |
| 2026-08-12 | HKD 1.90 | +5.85% | HKD 1.93 | HKD 2.00 | HKD 1.90 | 22.00K |
| 2026-08-11 | HKD 1.79 | +3.16% | HKD 1.74 | HKD 1.79 | HKD 1.70 | 103.07K |
| 2026-08-10 | HKD 1.74 | -0.57% | HKD 1.74 | HKD 1.75 | HKD 1.72 | 69.00K |
| 2026-08-07 | HKD 1.75 | +12.18% | HKD 1.57 | HKD 1.75 | HKD 1.57 | 8.00K |
| 2026-08-06 | HKD 1.56 | +4.00% | HKD 1.60 | HKD 1.60 | HKD 1.54 | 33.00K |
| 2026-08-05 | HKD 1.50 | -13.54% | HKD 1.74 | HKD 1.79 | HKD 1.50 | 299.00K |
| 2026-08-04 | HKD 1.74 | +2.06% | HKD 1.79 | HKD 1.81 | HKD 1.75 | 488.00K |
| 2026-08-03 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 21.00K |
| 2026-07-31 | HKD 1.70 | -5.56% | HKD 1.70 | HKD 1.73 | HKD 1.70 | 48.00K |
| 2026-07-30 | HKD 1.80 | -4.76% | HKD 1.82 | HKD 1.82 | HKD 1.81 | 74.00K |
| 2026-07-29 | HKD 1.89 | 0.00% | HKD 1.81 | HKD 1.89 | HKD 1.81 | 60.00K |
| 2026-07-28 | HKD 1.89 | +1.07% | HKD 1.80 | HKD 1.89 | HKD 1.76 | 13.00K |
| 2026-07-27 | HKD 1.87 | -1.58% | HKD 1.87 | HKD 1.87 | HKD 1.87 | 3.00K |
| 2026-07-24 | HKD 1.90 | +1.06% | HKD 1.90 | HKD 1.90 | HKD 1.90 | 0 |
| 2026-07-23 | HKD 1.88 | 0.00% | HKD 1.88 | HKD 1.88 | HKD 1.88 | 0 |
| 2026-07-22 | HKD 1.88 | -0.53% | HKD 1.88 | HKD 1.88 | HKD 1.88 | 0 |
| 2026-07-21 | HKD 1.89 | -3.57% | HKD 1.90 | HKD 1.90 | HKD 1.89 | 2.00K |
| 2026-07-20 | HKD 1.96 | -0.51% | HKD 1.96 | HKD 1.96 | HKD 1.96 | 19.00K |
| 2026-07-17 | HKD 1.97 | -0.51% | HKD 1.98 | HKD 1.98 | HKD 1.97 | 15.00K |
| 2026-07-16 | HKD 1.98 | 0.00% | HKD 1.98 | HKD 1.98 | HKD 1.98 | 0 |
| 2026-07-15 | HKD 1.98 | +1.54% | HKD 1.85 | HKD 1.98 | HKD 1.85 | 2.00K |
| 2026-07-14 | HKD 1.95 | -2.99% | HKD 1.95 | HKD 1.95 | HKD 1.95 | 26.00K |
| 2026-07-13 | HKD 2.01 | -0.99% | HKD 2.01 | HKD 2.01 | HKD 2.01 | 3.00K |
| 2026-07-10 | HKD 2.03 | +7.98% | HKD 1.95 | HKD 2.08 | HKD 1.95 | 4.00K |
| 2026-07-09 | HKD 1.88 | -8.29% | HKD 1.93 | HKD 1.94 | HKD 1.87 | 85.00K |
| 2026-07-08 | HKD 2.05 | -2.38% | HKD 2.05 | HKD 2.05 | HKD 2.05 | 124.00K |
| 2026-07-07 | HKD 2.10 | 0.00% | HKD 2.10 | HKD 2.10 | HKD 2.10 | 0 |
| 2026-07-06 | HKD 2.10 | 0.00% | HKD 2.10 | HKD 2.10 | HKD 2.10 | 0 |
| 2026-07-03 | HKD 2.10 | -1.87% | HKD 2.10 | HKD 2.10 | HKD 2.10 | 11.00K |
| 2026-07-02 | HKD 2.14 | -0.47% | HKD 2.14 | HKD 2.14 | HKD 2.12 | 11.00K |
| 2026-06-30 | HKD 2.15 | +2.38% | HKD 2.15 | HKD 2.15 | HKD 2.15 | 0 |
| 2026-06-29 | HKD 2.10 | -2.78% | HKD 2.13 | HKD 2.13 | HKD 2.10 | 6.00K |
| 2026-06-26 | HKD 2.16 | +2.37% | HKD 2.11 | HKD 2.16 | HKD 2.10 | 9.00K |
| 2026-06-25 | HKD 2.11 | -3.21% | HKD 2.18 | HKD 2.18 | HKD 2.11 | 17.00K |
| 2026-06-24 | HKD 2.18 | +0.46% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 22.00K |
| 2026-06-23 | HKD 2.17 | -5.24% | HKD 2.17 | HKD 2.17 | HKD 2.10 | 75.00K |
| 2026-06-22 | HKD 2.29 | -4.58% | HKD 2.27 | HKD 2.30 | HKD 2.20 | 34.00K |
| 2026-06-18 | HKD 2.40 | +6.19% | HKD 2.22 | HKD 2.50 | HKD 2.00 | 448.00K |
| 2026-06-17 | HKD 2.26 | -1.31% | HKD 2.27 | HKD 2.27 | HKD 2.10 | 142.00K |
| 2026-06-16 | HKD 2.29 | -0.43% | HKD 2.20 | HKD 2.29 | HKD 2.20 | 79.00K |
| 2026-06-15 | HKD 2.30 | -2.13% | HKD 2.20 | HKD 2.30 | HKD 2.16 | 12.00K |
| 2026-06-12 | HKD 2.35 | -2.49% | HKD 2.35 | HKD 2.35 | HKD 2.35 | 0 |
| 2026-06-11 | HKD 2.41 | +5.24% | HKD 2.25 | HKD 2.45 | HKD 2.05 | 386.00K |
| 2026-06-10 | HKD 2.29 | 0.00% | HKD 2.29 | HKD 2.29 | HKD 2.29 | 0 |
| 2026-06-09 | HKD 2.29 | -7.66% | HKD 2.30 | HKD 2.30 | HKD 2.00 | 98.00K |
| 2026-06-08 | HKD 2.48 | -1.59% | HKD 2.50 | HKD 2.52 | HKD 2.34 | 41.00K |
| 2026-06-05 | HKD 2.52 | +1.20% | HKD 2.49 | HKD 2.60 | HKD 2.49 | 49.00K |
| 2026-06-04 | HKD 2.49 | +5.06% | HKD 2.21 | HKD 2.50 | HKD 2.34 | 140.00K |
| 2026-06-03 | HKD 2.37 | -0.42% | HKD 2.38 | HKD 2.38 | HKD 2.20 | 110.00K |
| 2026-06-02 | HKD 2.38 | 0.00% | HKD 2.38 | HKD 2.38 | HKD 2.38 | 0 |
| 2026-06-01 | HKD 2.38 | +4.39% | HKD 2.34 | HKD 2.41 | HKD 2.22 | 93.00K |
| 2026-05-29 | HKD 2.28 | +15.74% | HKD 1.97 | HKD 2.49 | HKD 1.90 | 893.00K |
| 2026-05-28 | HKD 1.97 | -5.29% | HKD 2.07 | HKD 2.07 | HKD 1.90 | 55.00K |
| 2026-05-27 | HKD 2.08 | -5.02% | HKD 2.12 | HKD 2.14 | HKD 2.08 | 77.00K |