Skip to main content
Dragon Rise Group Holdings Limited (HKG:6829)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.620
+0.030 (1.16%)
Apr 29, 2026, 4:08 PM HKT

HKG:6829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.592.622.542.622.621.16%20,000
Apr 28, 20262.642.642.512.592.592.78%82,000
Apr 27, 20262.512.562.512.522.52-5.62%203,000
Apr 24, 20262.622.672.622.672.671.91%11,000
Apr 23, 20262.612.622.602.622.62-1.87%31,000
Apr 22, 20262.752.752.522.672.67-0.37%190,000
Apr 21, 20262.612.702.542.682.685.93%220,000
Apr 20, 20262.442.692.442.532.534.98%239,000
Apr 17, 20262.442.442.412.412.41-1.23%50,000
Apr 16, 20262.512.512.442.442.44-4.31%70,000
Apr 15, 20262.482.552.432.552.552.82%310,000
Apr 14, 20262.482.482.482.482.48-29,000
Apr 13, 20262.482.482.482.482.48--
Apr 10, 20262.482.482.482.482.48--
Apr 9, 20262.482.482.482.482.48-60,000
Apr 8, 20262.412.632.412.482.482.90%380,000
Apr 2, 20262.402.412.402.412.41-1.23%30,000
Apr 1, 20262.442.442.442.442.441.67%23,000
Mar 31, 20262.402.402.402.402.40--
Mar 30, 20262.402.452.402.402.40-170,000
Mar 27, 20262.402.402.402.402.40--
Mar 26, 20262.512.512.402.402.40-2.04%80,000
Mar 25, 20262.552.552.412.452.45-4.67%30,000
Mar 24, 20262.402.572.402.572.571.18%60,000
Mar 23, 20262.492.542.452.542.54-1.55%130,000
Mar 20, 20262.502.582.432.582.580.39%130,000
Mar 19, 20262.572.572.572.572.57-0.39%-
Mar 18, 20262.652.652.582.582.58-1.90%20,000
Mar 17, 20262.662.662.542.632.63-1.13%30,000
Mar 16, 20262.652.732.652.662.662.31%90,000
Mar 13, 20262.642.682.602.602.60-0.38%200,000
Mar 12, 20262.612.612.612.612.61--
Mar 11, 20262.632.662.592.612.61-2.61%240,000
Mar 10, 20262.702.702.612.682.68-30,000
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