Risecomm Group Holdings Limited - 1679.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.83	0.75	0.7	0.83	0.7	51,900
September 04, 2025	0.71	0.73	0.73	0.8	0.64	759,000
September 03, 2025	0.96	0.83	0.83	0.96	0.78	88,400
September 02, 2025	0.85	0.88	0.88	1	0.8	111,075
September 01, 2025	1.04	1.04	1.04	1.04	1.04	0
August 29, 2025	0.98	1.04	1.04	1.04	0.98	7,300
August 28, 2025	1.1	1.05	1.05	1.1	0.95	8,000
August 27, 2025	1.15	1.03	1.03	1.15	0.95	75,000
August 26, 2025	1.05	1.05	1.05	1.08	1	26,400
August 25, 2025	1.08	1.05	1.05	1.2	0.95	72,400
August 22, 2025	1.01	0.99	0.99	1.07	0.82	130,050
August 21, 2025	1.1	1.09	1.09	1.13	1	183,000
August 20, 2025	0.74	1.11	1.11	1.31	0.74	1.27M
August 19, 2025	0.8	0.65	0.65	0.8	0.62	264,866
August 18, 2025	1.55	1.58	1.58	1.8	1.55	1.16M
August 15, 2025	1.93	1.65	1.65	1.93	1.3	777,000
August 14, 2025	1.78	1.65	1.65	1.93	1.65	277,000
August 13, 2025	1.65	1.78	1.78	1.8	1.65	408,500
August 12, 2025	1.68	1.7	1.7	2	1.45	1.3M
August 11, 2025	1.24	1.53	1.53	1.9	1.24	852,284
August 08, 2025	1.15	1.22	1.22	1.22	1.15	240,000
August 07, 2025	1.33	1.18	1.18	1.33	1.16	120,000
August 06, 2025	1.25	1.17	1.17	1.25	1.17	20,000
August 05, 2025	0.57	0.57	0.57	0.57	0.57	0
August 04, 2025	1.22	1.22	1.22	1.23	1.22	65,000
August 01, 2025	1.2	1.24	1.24	1.25	1.06	493,000
July 31, 2025	1.25	1.25	1.25	1.27	1.25	102,500
July 30, 2025	1.27	1.23	1.23	1.33	1.22	585,750
July 29, 2025	1.18	1.2	1.2	1.27	1.18	345,000
July 28, 2025	1.12	1.18	1.18	1.25	1.12	845,500
July 25, 2025	0.97	1.07	1.07	1.25	0.96	1.63M
July 24, 2025	0.79	0.86	0.86	0.89	0.78	664,000
July 23, 2025	0.36	0.36	0.36	0.36	0.36	0
July 22, 2025	0.78	0.78	0.78	0.78	0.78	110,000
July 21, 2025	0.75	0.78	0.78	0.78	0.73	221,000
July 18, 2025	0.73	0.8	0.8	0.8	0.73	51,000
July 17, 2025	0.73	0.73	0.73	0.73	0.73	12,650
July 16, 2025	0.72	0.72	0.72	0.72	0.72	11,000
July 15, 2025	0.75	0.75	0.75	0.75	0.75	13,000
July 14, 2025	0.73	0.72	0.72	0.73	0.71	33,600
July 11, 2025	0.73	0.74	0.74	0.74	0.73	26,950
July 10, 2025	0.81	0.79	0.79	0.81	0.79	10,000
July 09, 2025	0.82	0.82	0.82	0.82	0.82	0
July 08, 2025	0.82	0.82	0.82	0.82	0.82	3,000
July 07, 2025	0.76	0.74	0.74	0.76	0.73	29,200
July 04, 2025	0.81	0.72	0.72	0.81	0.72	60,000
July 03, 2025	0.82	0.82	0.82	0.82	0.82	0
July 02, 2025	0.82	0.82	0.82	0.82	0.71	19,200
June 30, 2025	0.85	0.82	0.82	0.85	0.8	8,300
June 27, 2025	0.79	0.9	0.9	1.02	0.79	113,000
June 26, 2025	0.76	0.8	0.8	0.8	0.76	84,000
June 25, 2025	0.82	0.75	0.75	0.82	0.73	49,200
June 24, 2025	0.75	0.75	0.75	0.82	0.75	11,000
June 23, 2025	0.76	0.75	0.75	0.76	0.75	27,000
June 20, 2025	0.8	0.78	0.78	0.8	0.77	42,800
June 19, 2025	0.75	0.76	0.76	0.8	0.71	85,300
June 18, 2025	0.64	0.77	0.77	0.84	0.6	333,650
June 17, 2025	0.64	0.65	0.65	0.69	0.64	16,000
June 16, 2025	0.69	0.64	0.64	0.69	0.63	33,500
June 13, 2025	0.69	0.62	0.62	0.69	0.58	11,000

Risecomm Group Holdings Limited (1679.HK) HKSE