Skip to main content
Dragon Rise Group Holdings Limited (HKG:6829)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.680
0.00 (0.00%)
At close: Mar 10, 2026

HKG:6829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.672.722.672.682.68-0.74%78,000
Mar 6, 20262.572.702.502.702.705.06%460,000
Mar 5, 20262.562.582.552.572.57-2.65%180,000
Mar 4, 20262.642.642.642.642.64-0.75%-
Mar 3, 20262.752.752.622.662.66-2.21%90,000
Mar 2, 20262.642.732.602.722.72-2.86%640,000
Feb 27, 20262.772.802.772.802.801.08%150,000
Feb 26, 20262.772.772.772.772.77--
Feb 25, 20262.682.772.612.772.770.73%579,000
Feb 24, 20262.702.802.692.752.752.23%360,000
Feb 23, 20262.732.732.612.692.69-1.82%188,000
Feb 20, 20262.782.782.742.742.74-1.79%230,000
Feb 16, 20262.672.832.632.792.796.90%130,000
Feb 13, 20262.502.632.502.612.612.35%160,000
Feb 12, 20262.552.552.552.552.55-1.16%116,000
Feb 11, 20262.422.662.412.582.583.20%1,252,000
Feb 10, 20262.502.542.402.502.50-3.47%80,000
Feb 9, 20262.512.592.502.592.591.57%52,000
Feb 6, 20262.602.602.552.552.55-2.67%20,000
Feb 5, 20262.562.652.502.622.622.34%290,000
Feb 4, 20262.602.602.502.562.56-70,000
Feb 3, 20262.602.602.552.562.56-2.29%30,000
Feb 2, 20262.672.792.502.622.620.77%440,000
Jan 30, 20262.602.602.602.602.60-2.99%310,000
Jan 29, 20262.602.722.602.682.681.52%382,000
Jan 28, 20262.412.792.412.642.6410.92%1,000,000
Jan 27, 20262.532.532.372.382.38-6.30%560,000
Jan 26, 20262.562.562.202.542.541.20%1,170,000
Jan 23, 20262.552.592.452.512.51-1.18%325,000
Jan 22, 20262.532.542.532.542.542.83%75,000
Jan 21, 20262.552.552.362.472.47-0.40%665,000
Jan 20, 20262.832.832.482.482.48-2.75%440,000
Jan 19, 20262.782.782.382.552.55-6.93%828,340
Jan 16, 20262.632.752.612.742.74-170,000
Jan 15, 20262.832.832.702.742.74-2.14%470,000
Jan 14, 20262.882.882.772.802.80-0.36%197,000
Jan 13, 20262.872.872.812.812.81-3.44%111,000
Jan 12, 20262.902.942.812.912.913.56%550,000
Jan 9, 20262.852.912.802.812.81-3.77%448,000
Jan 8, 20262.822.922.822.922.92-0.34%230,000
Jan 7, 20262.882.942.682.932.931.74%920,000
Jan 6, 20262.872.942.862.882.880.35%342,000
Jan 5, 20262.942.982.862.872.87-2.38%834,000
Jan 2, 20262.952.952.892.942.94-1.34%50,000
Dec 31, 20252.992.992.982.982.981.36%70,000
Dec 30, 20252.932.972.922.942.94-0.68%234,000
Dec 29, 20252.882.962.872.962.96-0.34%270,000
Dec 24, 20252.962.972.932.972.970.34%120,000
Dec 23, 20252.922.972.862.962.96-1.33%930,000
Dec 22, 20252.993.032.993.003.000.33%208,500
Dec 19, 20252.962.992.912.992.991.36%280,000
Dec 18, 20252.852.952.852.952.954.24%504,000
Dec 17, 20252.952.952.832.832.83-2.08%150,000
Dec 16, 20252.952.972.852.892.89-0.34%145,000
Dec 15, 20252.832.972.722.902.902.47%378,000
Dec 12, 20252.823.102.782.832.83-4.07%653,330
Dec 11, 20252.823.002.822.952.953.51%476,000
Dec 10, 20252.922.922.822.852.85-3.06%150,000
Dec 9, 20252.893.052.872.942.941.73%620,000
Dec 8, 20252.902.902.762.892.895.09%422,000
Dec 5, 20252.652.752.602.752.756.18%166,000
Dec 4, 20252.482.592.482.592.594.44%50,000
Dec 3, 20252.282.482.282.482.481.22%130,000
Dec 2, 20252.512.512.422.452.45-7.89%240,000
Dec 1, 20252.692.692.692.662.66-1.12%170,000
Nov 28, 20252.572.692.202.692.6913.03%330,000
Nov 27, 20252.782.782.182.382.38-4.03%326,000
Nov 26, 20252.782.992.482.482.48-9.16%882,000
Nov 25, 20252.513.002.512.732.738.76%1,365,000
Nov 24, 20252.022.512.022.512.5122.44%2,739,000
Nov 21, 20251.942.101.832.052.055.13%759,000
Nov 20, 20251.951.951.951.951.95-30,000
Nov 19, 20251.901.991.901.951.953.17%40,000
Nov 18, 20251.901.901.851.891.89-0.53%40,000
Nov 17, 20251.962.021.861.901.90-0.52%980,000
Nov 14, 20251.911.921.901.911.91-2.55%120,000
Nov 13, 20251.901.961.901.961.965.38%340,000
Nov 12, 20251.901.901.791.861.86-2.11%190,000
Nov 11, 20251.861.901.861.901.902.15%220,000
Nov 10, 20251.851.961.841.861.864.49%953,000
Nov 7, 20251.781.781.781.781.78-0.56%-
Nov 6, 20251.791.791.791.791.79--
Nov 5, 20251.711.791.701.791.79-0.56%130,000
Nov 4, 20251.801.801.791.801.80-80,000
Nov 3, 20251.801.801.801.801.80-3.23%54,000
Oct 31, 20251.791.861.731.861.86-0.53%400,000
Oct 30, 20251.751.881.711.871.876.86%170,000
Oct 28, 20251.771.771.731.751.75-6.91%50,000
Oct 27, 20251.781.881.781.881.884.44%110,000
Oct 24, 20251.801.801.801.801.80-0.55%60,000
Oct 23, 20251.811.811.811.811.81-1.09%-
Oct 22, 20251.831.831.831.831.83--
Oct 21, 20251.831.831.831.831.83-0.54%-
Oct 20, 20251.821.861.741.841.842.79%30,000
Oct 17, 20251.801.801.801.791.79-3.76%20,000
Oct 16, 20251.781.881.781.861.863.91%100,000
Oct 15, 20251.851.851.791.791.79-3.24%210,000
Oct 14, 20251.901.951.851.851.85-802,000
Oct 13, 20251.581.851.581.851.8519.35%680,000
Oct 10, 20251.751.751.551.551.55-13.89%760,000