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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.49	0.49	0.49	0.49	0.49	120,000
February 16, 2026	0.49	0.49	0.49	0.49	0.49	40,000
February 13, 2026	0.5	0.48	0.48	0.51	0.48	65,000
February 12, 2026	0.49	0.5	0.5	0.53	0.49	576,000
February 11, 2026	0.5	0.48	0.48	0.5	0.46	420,000
February 10, 2026	0.5	0.5	0.5	0.51	0.5	140,000
February 09, 2026	0.54	0.52	0.52	0.54	0.5	635,000
February 06, 2026	0.54	0.54	0.54	0.55	0.52	267,000
February 05, 2026	0.57	0.55	0.55	0.59	0.51	405,000
February 04, 2026	0.61	0.57	0.57	0.61	0.57	60,000
February 03, 2026	0.59	0.6	0.6	0.62	0.58	395,000
February 02, 2026	0.63	0.59	0.59	0.65	0.59	360,000
January 30, 2026	0.62	0.64	0.64	0.64	0.6	291,350
January 29, 2026	0.6	0.62	0.62	0.72	0.58	1.09M
January 28, 2026	0.59	0.56	0.56	0.61	0.56	197,150
January 27, 2026	0.57	0.59	0.59	0.62	0.56	839,000
January 26, 2026	0.65	0.55	0.55	0.65	0.52	1.46M
January 23, 2026	0.47	0.65	0.65	0.66	0.46	4.49M
January 22, 2026	0.46	0.47	0.47	0.5	0.45	425,000
January 21, 2026	0.45	0.48	0.48	0.48	0.43	877,000
January 20, 2026	0.46	0.47	0.47	0.5	0.46	505,000
January 19, 2026	0.46	0.46	0.46	0.46	0.46	0
January 16, 2026	0.41	0.46	0.46	0.46	0.41	435,300
January 15, 2026	0.43	0.45	0.45	0.45	0.43	15,000
January 14, 2026	0.44	0.46	0.46	0.46	0.44	20,000
January 13, 2026	0.44	0.44	0.44	0.45	0.44	560,000
January 12, 2026	0.41	0.41	0.41	0.45	0.4	590,000
January 09, 2026	0.41	0.41	0.41	0.41	0.41	75,000
January 08, 2026	0.39	0.42	0.42	0.43	0.37	370,000
January 07, 2026	0.41	0.39	0.39	0.41	0.39	275,000
January 06, 2026	0.43	0.41	0.41	0.43	0.41	180,000
January 05, 2026	0.46	0.43	0.43	0.46	0.43	10,000
January 02, 2026	0.46	0.45	0.45	0.46	0.45	5,000
December 31, 2025	0.45	0.45	0.45	0.45	0.45	0
December 30, 2025	0.45	0.45	0.45	0.45	0.45	0
December 29, 2025	0.46	0.45	0.45	0.46	0.45	200,000
December 24, 2025	0.47	0.47	0.47	0.47	0.47	0
December 23, 2025	0.47	0.47	0.47	0.47	0.47	70,000
December 22, 2025	0.47	0.47	0.47	0.47	0.47	375,000
December 19, 2025	0.42	0.47	0.47	0.47	0.41	530,000
December 18, 2025	0.44	0.44	0.44	0.45	0.44	608,300
December 17, 2025	0.48	0.45	0.45	0.48	0.45	1.22M
December 16, 2025	0.46	0.48	0.48	0.48	0.46	300,000
December 15, 2025	0.45	0.45	0.45	0.45	0.45	15,000
December 12, 2025	0.45	0.45	0.45	0.45	0.45	5,000
December 11, 2025	0.45	0.45	0.45	0.45	0.45	61,600
December 10, 2025	0.43	0.45	0.45	0.45	0.43	85,000
December 09, 2025	0.45	0.43	0.43	0.45	0.4	1.59M
December 08, 2025	0.45	0.43	0.43	0.45	0.42	280,000
December 05, 2025	0.41	0.45	0.45	0.45	0.4	350,000
December 04, 2025	0.48	0.43	0.43	0.48	0.43	550,000
December 03, 2025	0.41	0.48	0.48	0.48	0.41	1.23M
December 02, 2025	0.4	0.4	0.4	0.41	0.4	355,000
December 01, 2025	0.41	0.41	0.41	0.42	0.39	1.25M
November 28, 2025	0.42	0.44	0.44	0.44	0.4	2.62M
November 27, 2025	0.39	0.44	0.44	0.45	0.39	740,000
November 26, 2025	0.47	0.45	0.45	0.47	0.39	1.29M
November 25, 2025	0.46	0.47	0.47	0.47	0.46	163,200
November 24, 2025	0.48	0.48	0.48	0.48	0.43	1.49M
November 21, 2025	0.47	0.48	0.48	0.48	0.46	350,000

Risecomm Group Holdings Limited (1679.HK) HKSE