S.A.S. Dragon Holdings Limited (1184.HK) HKSE
4.83
+0.1(+2.11%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.83
+0.1(+2.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.79 | 4.83 | 4.83 | 4.84 | 4.76 | 96,000 |
| April 01, 2026 | 4.7 | 4.73 | 4.73 | 4.75 | 4.7 | 70,000 |
| March 31, 2026 | 4.58 | 4.63 | 4.63 | 4.72 | 4.58 | 76,000 |
| March 30, 2026 | 4.66 | 4.53 | 4.53 | 4.66 | 4.5 | 70,000 |
| March 27, 2026 | 4.53 | 4.66 | 4.66 | 4.69 | 4.53 | 70,000 |
| March 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 6,000 |
| March 25, 2026 | 4.66 | 4.6 | 4.6 | 4.66 | 4.5 | 24,000 |
| March 24, 2026 | 4.46 | 4.61 | 4.61 | 4.61 | 4.46 | 44,000 |
| March 23, 2026 | 4.56 | 4.55 | 4.55 | 4.56 | 4.5 | 140,000 |
| March 20, 2026 | 4.61 | 4.55 | 4.55 | 4.61 | 4.55 | 48,000 |
| March 19, 2026 | 4.64 | 4.56 | 4.56 | 4.64 | 4.56 | 37,000 |
| March 18, 2026 | 4.64 | 4.6 | 4.6 | 4.64 | 4.6 | 26,000 |
| March 17, 2026 | 4.72 | 4.65 | 4.65 | 4.72 | 4.65 | 128,000 |
| March 16, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.6 | 20,000 |
| March 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 20,000 |
| March 12, 2026 | 4.74 | 4.68 | 4.68 | 4.74 | 4.65 | 130,000 |
| March 11, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0 |
| March 10, 2026 | 4.73 | 4.7 | 4.7 | 4.73 | 4.7 | 10,000 |
| March 09, 2026 | 4.68 | 4.69 | 4.69 | 4.69 | 4.68 | 54,000 |
| March 06, 2026 | 4.64 | 4.75 | 4.75 | 4.75 | 4.64 | 28,000 |
| March 05, 2026 | 4.72 | 4.68 | 4.68 | 4.72 | 4.68 | 71,000 |
| March 04, 2026 | 4.69 | 4.69 | 4.69 | 4.71 | 4.68 | 28,000 |
| March 03, 2026 | 4.63 | 4.71 | 4.71 | 4.71 | 4.62 | 36,000 |
| March 02, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.63 | 40,000 |
| February 27, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.68 | 16,000 |
| February 26, 2026 | 4.76 | 4.7 | 4.7 | 4.78 | 4.7 | 204,000 |
| February 25, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,000 |
| February 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 8,000 |
| February 23, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,000 |
| February 20, 2026 | 4.89 | 4.83 | 0 | 4.89 | 4.83 | 36,000 |
| February 16, 2026 | 4.82 | 4.82 | 0 | 4.82 | 4.82 | 18,000 |
| February 13, 2026 | 4.8 | 4.8 | 0 | 4.8 | 4.8 | 10,000 |
| February 12, 2026 | 4.83 | 4.8 | 0 | 4.83 | 4.76 | 18,000 |
| February 11, 2026 | 4.8 | 4.8 | 0 | 4.8 | 4.8 | 38,000 |
| February 10, 2026 | 4.57 | 4.8 | 0 | 4.8 | 4.57 | 14,000 |
| February 09, 2026 | 4.75 | 4.7 | 0 | 4.75 | 4.7 | 20,000 |
| February 06, 2026 | 4.69 | 4.71 | 0 | 4.72 | 4.69 | 42,000 |
| February 05, 2026 | 4.68 | 4.64 | 0 | 4.68 | 4.6 | 10,000 |
| February 04, 2026 | 4.65 | 4.68 | 0 | 4.68 | 4.65 | 10,000 |
| February 03, 2026 | 4.65 | 4.65 | 0 | 4.65 | 4.65 | 0 |
| February 02, 2026 | 4.67 | 4.65 | 0 | 4.67 | 4.64 | 16,000 |
| January 30, 2026 | 4.59 | 4.58 | 0 | 4.59 | 4.58 | 8,000 |
| January 29, 2026 | 4.61 | 4.57 | 0 | 4.61 | 4.57 | 14,000 |
| January 28, 2026 | 4.68 | 4.57 | 0 | 4.69 | 4.56 | 130,000 |
| January 27, 2026 | 4.62 | 4.62 | 0 | 4.66 | 4.57 | 36,000 |
| January 26, 2026 | 4.56 | 4.61 | 0 | 4.61 | 4.54 | 34,000 |
| January 23, 2026 | 4.6 | 4.54 | 0 | 4.6 | 4.49 | 28,000 |
| January 22, 2026 | 4.55 | 4.58 | 0 | 4.59 | 4.48 | 40,000 |
| January 21, 2026 | 4.49 | 4.55 | 0 | 4.55 | 4.43 | 62,000 |
| January 20, 2026 | 4.48 | 4.5 | 0 | 4.5 | 4.42 | 54,000 |
| January 19, 2026 | 4.45 | 4.47 | 0 | 4.51 | 4.45 | 64,000 |
| January 16, 2026 | 4.49 | 4.43 | 0 | 4.5 | 4.43 | 56,000 |
| January 15, 2026 | 4.43 | 4.43 | 0 | 4.43 | 4.43 | 0 |
| January 14, 2026 | 4.45 | 4.43 | 0 | 4.5 | 4.43 | 24,000 |
| January 13, 2026 | 4.5 | 4.43 | 0 | 4.5 | 4.39 | 46,000 |
| January 12, 2026 | 4.42 | 4.4 | 0 | 4.42 | 4.4 | 130,430 |
| January 09, 2026 | 4.42 | 4.42 | 0 | 4.47 | 4.41 | 60,000 |
| January 08, 2026 | 4.52 | 4.45 | 0 | 4.52 | 4.43 | 40,000 |
| January 07, 2026 | 4.53 | 4.5 | 0 | 4.53 | 4.46 | 72,000 |
| January 06, 2026 | 4.53 | 4.53 | 0 | 4.53 | 4.52 | 40,000 |