Precious Dragon Technology Holdings Limited (HKG:1861)
Hong Kong
· Delayed Price · Currency is HKD 1.990
+0.170 (9.34%)
Mar 9, 2026, 3:52 PM HKT
HKG:1861 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 9.34% | 10,000 |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 2,000 |
| Mar 5, 2026 | 1.79 | 1.79 | 1.68 | 1.80 | 1.80 | -2.70% | 36,000 |
| Mar 4, 2026 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -5.13% | 18,000 |
| Mar 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Mar 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,000 |
| Feb 24, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -7.41% | 16,000 |
| Feb 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.37% | - |
| Feb 20, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | - |
| Feb 16, 2026 | 2.05 | 2.20 | 2.05 | 2.20 | 2.20 | 10.55% | 8,000 |
| Feb 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 14,000 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 9, 2026 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 0.51% | 16,000 |
| Feb 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 4, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 26,000 |
| Feb 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 30, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -2.01% | 26,000 |
| Jan 29, 2026 | 2.00 | 2.00 | 2.00 | 1.99 | 1.99 | -0.50% | 2,000 |
| Jan 28, 2026 | 2.01 | 2.01 | 2.01 | 2.00 | 2.00 | - | 10,000 |
| Jan 27, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -1.96% | 18,000 |
| Jan 26, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | 0.99% | 6,000 |
| Jan 23, 2026 | 1.96 | 2.03 | 1.92 | 2.02 | 2.02 | 2.02% | 37,000 |
| Jan 22, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 0.51% | 16,000 |
| Jan 21, 2026 | 1.97 | 2.02 | 1.97 | 1.97 | 1.97 | - | 64,000 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | 2,000 |
| Jan 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -9.30% | 12,000 |
| Jan 16, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 7.50% | 30,000 |
| Jan 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jan 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 13, 2026 | 1.96 | 2.05 | 1.80 | 2.04 | 2.04 | -4.23% | 90,000 |
| Jan 12, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.47% | - |
| Jan 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -8.94% | 2,000 |
| Jan 8, 2026 | 2.50 | 2.50 | 1.90 | 2.35 | 2.35 | -6.00% | 85,000 |
| Jan 7, 2026 | 1.80 | 2.68 | 1.80 | 2.50 | 2.50 | 28.21% | 82,000 |
| Jan 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Jan 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 31, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Dec 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Dec 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Dec 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Dec 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Dec 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,000 |
| Dec 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 12,000 |
| Dec 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 6,000 |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 8, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 16,000 |
| Dec 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.41% | - |
| Dec 4, 2025 | 1.89 | 2.89 | 1.80 | 2.05 | 2.05 | 17.14% | 312,000 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Nov 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Nov 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Nov 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 18, 2025 | 1.66 | 1.67 | 1.63 | 1.78 | 1.78 | -1.11% | 6,000 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 13, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Nov 10, 2025 | 1.66 | 1.84 | 1.66 | 1.84 | 1.84 | -0.54% | 4,000 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.89 | 1.85 | 1.85 | 8.82% | 2,000 |
| Nov 6, 2025 | 1.53 | 1.66 | 1.53 | 1.70 | 1.70 | 4.94% | 6,000 |
| Nov 5, 2025 | 1.63 | 1.63 | 1.63 | 1.62 | 1.62 | -2.41% | 14,000 |
| Nov 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Nov 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 14,000 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 6,000 |
| Oct 21, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Oct 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Oct 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Oct 15, 2025 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 9.64% | 6,000 |
| Oct 14, 2025 | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -8.29% | 6,000 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Oct 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 10.06% | 2,000 |