Risecomm Group Holdings Limited (HKG:1679)
Hong Kong
· Delayed Price · Currency is HKD 0.530
-0.030 (-5.36%)
Mar 9, 2026, 3:59 PM HKT
Risecomm Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | - | -7.14% | 280,000 |
| Mar 6, 2026 | 0.52 | 0.57 | 0.51 | 0.56 | 0.56 | 7.69% | 1,067,000 |
| Mar 5, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 681,700 |
| Mar 4, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 144,000 |
| Mar 3, 2026 | 0.51 | 0.54 | 0.50 | 0.53 | 0.53 | -3.64% | 555,000 |
| Mar 2, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -5.17% | 788,800 |
| Feb 27, 2026 | 0.52 | 0.58 | 0.51 | 0.58 | 0.58 | 18.37% | 1,320,000 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 40,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.90% | 160,000 |
| Feb 24, 2026 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 4.08% | 110,000 |
| Feb 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,000 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 60,000 |
| Feb 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 20,000 |
| Feb 13, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.03% | 65,000 |
| Feb 12, 2026 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 4.21% | 576,000 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -5.00% | 420,000 |
| Feb 10, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 135,000 |
| Feb 9, 2026 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 635,000 |
| Feb 6, 2026 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 267,000 |
| Feb 5, 2026 | 0.57 | 0.59 | 0.51 | 0.55 | 0.55 | -3.51% | 400,000 |
| Feb 4, 2026 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 60,000 |
| Feb 3, 2026 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 1.69% | 395,000 |
| Feb 2, 2026 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -7.81% | 360,000 |
| Jan 30, 2026 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.23% | 291,350 |
| Jan 29, 2026 | 0.60 | 0.72 | 0.58 | 0.62 | 0.62 | 10.71% | 1,084,500 |
| Jan 28, 2026 | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -5.08% | 197,150 |
| Jan 27, 2026 | 0.57 | 0.62 | 0.56 | 0.59 | 0.59 | 7.27% | 839,000 |
| Jan 26, 2026 | 0.65 | 0.65 | 0.52 | 0.55 | 0.55 | -15.38% | 1,455,000 |
| Jan 23, 2026 | 0.47 | 0.66 | 0.46 | 0.65 | 0.65 | 38.30% | 4,493,400 |
| Jan 22, 2026 | 0.46 | 0.50 | 0.45 | 0.47 | 0.47 | -2.08% | 420,000 |
| Jan 21, 2026 | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | 2.13% | 877,000 |
| Jan 20, 2026 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | 2.17% | 500,000 |
| Jan 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 16, 2026 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 3.37% | 435,300 |
| Jan 15, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -3.26% | 10,000 |
| Jan 14, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 20,000 |
| Jan 13, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 7.32% | 560,000 |
| Jan 12, 2026 | 0.41 | 0.45 | 0.40 | 0.41 | 0.41 | 1.23% | 540,000 |
| Jan 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 75,000 |
| Jan 8, 2026 | 0.39 | 0.43 | 0.37 | 0.42 | 0.42 | 6.41% | 370,000 |
| Jan 7, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 275,000 |
| Jan 6, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -5.81% | 160,000 |
| Jan 5, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 10,000 |
| Jan 2, 2026 | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | 1.12% | 5,000 |
| Dec 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | - |
| Dec 29, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 185,000 |
| Dec 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Dec 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 70,000 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 370,000 |
| Dec 19, 2025 | 0.42 | 0.47 | 0.41 | 0.47 | 0.47 | 5.68% | 490,000 |
| Dec 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 608,300 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -6.32% | 1,217,400 |
| Dec 16, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 5.56% | 295,000 |
| Dec 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 15,000 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,000 |
| Dec 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 41,600 |
| Dec 10, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 85,000 |
| Dec 9, 2025 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | - | 1,585,000 |
| Dec 8, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -3.37% | 260,000 |
| Dec 5, 2025 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 3.49% | 345,000 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -9.47% | 545,000 |
| Dec 3, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 18.75% | 1,220,000 |
| Dec 2, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 355,000 |
| Dec 1, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -5.75% | 1,250,000 |
| Nov 28, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | -1.14% | 2,610,000 |
| Nov 27, 2025 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | -2.22% | 735,000 |
| Nov 26, 2025 | 0.47 | 0.47 | 0.39 | 0.45 | 0.45 | -4.26% | 1,289,000 |
| Nov 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 163,200 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | 1.05% | 1,485,000 |
| Nov 21, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 345,000 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 340,000 |
| Nov 19, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 305,000 |
| Nov 18, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 430,000 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 260,100 |
| Nov 14, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -7.00% | 1,317,200 |
| Nov 13, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 1,055,000 |
| Nov 12, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 156,600 |
| Nov 11, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 455,000 |
| Nov 10, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 505,000 |
| Nov 7, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -10.71% | 695,000 |
| Nov 6, 2025 | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | -3.45% | 1,442,000 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | - | 150,000 |
| Nov 4, 2025 | 0.58 | 0.62 | 0.58 | 0.58 | 0.58 | 1.75% | 575,065 |
| Nov 3, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | - | 1,645,000 |
| Oct 31, 2025 | 0.57 | 0.59 | 0.54 | 0.57 | 0.57 | 5.56% | 1,117,800 |
| Oct 30, 2025 | 0.66 | 0.79 | 0.49 | 0.54 | 0.54 | -14.29% | 6,342,000 |
| Oct 28, 2025 | 0.56 | 0.67 | 0.54 | 0.63 | 0.63 | 16.67% | 2,029,000 |
| Oct 27, 2025 | 0.59 | 0.59 | 0.53 | 0.54 | 0.54 | -3.57% | 2,848,000 |
| Oct 24, 2025 | 0.53 | 0.59 | 0.50 | 0.56 | 0.56 | 5.66% | 884,800 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.44 | 0.53 | 0.53 | -14.52% | 4,155,000 |
| Oct 22, 2025 | 0.81 | 0.81 | 0.61 | 0.62 | 0.62 | -23.46% | 505,000 |
| Oct 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.85% | 5,000 |
| Oct 20, 2025 | 0.75 | 0.81 | 0.71 | 0.78 | 0.78 | -3.70% | 82,000 |
| Oct 17, 2025 | 0.82 | 0.82 | 0.82 | 0.81 | 0.81 | 5.19% | 5,000 |
| Oct 16, 2025 | 0.77 | 0.81 | 0.72 | 0.77 | 0.77 | -10.47% | 210,000 |
| Oct 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 14, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | -2.27% | 55,000 |
| Oct 13, 2025 | 0.90 | 0.98 | 0.86 | 0.88 | 0.88 | -11.11% | 100,000 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |