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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.48	0.47	0.47	0.49	0.47	350,000
November 19, 2025	0.48	0.48	0.48	0.49	0.47	310,000
November 18, 2025	0.47	0.48	0.48	0.49	0.47	430,000
November 17, 2025	0.47	0.47	0.47	0.48	0.47	260,100
November 14, 2025	0.49	0.47	0.47	0.49	0.47	1.32M
November 13, 2025	0.49	0.5	0.5	0.5	0.48	1.06M
November 12, 2025	0.49	0.5	0.5	0.5	0.49	161,600
November 11, 2025	0.5	0.49	0.49	0.51	0.49	465,000
November 10, 2025	0.5	0.51	0.51	0.53	0.5	505,000
November 07, 2025	0.56	0.5	0.5	0.56	0.5	695,000
November 06, 2025	0.57	0.56	0.56	0.58	0.54	1.44M
November 05, 2025	0.58	0.58	0.58	0.58	0.56	150,000
November 04, 2025	0.58	0.58	0.58	0.62	0.58	575,065
November 03, 2025	0.57	0.57	0.57	0.58	0.54	1.65M
October 31, 2025	0.57	0.57	0.57	0.59	0.54	1.13M
October 30, 2025	0.66	0.54	0.54	0.79	0.49	6.35M
October 28, 2025	0.56	0.63	0.63	0.67	0.54	2.03M
October 27, 2025	0.59	0.54	0.54	0.59	0.53	2.85M
October 24, 2025	0.53	0.56	0.56	0.59	0.5	889,800
October 23, 2025	0.53	0.53	0.53	0.53	0.44	4.17M
October 22, 2025	0.81	0.62	0.62	0.81	0.61	515,000
October 21, 2025	0.81	0.81	0.81	0.81	0.81	5,000
October 20, 2025	0.75	0.78	0.78	0.81	0.71	82,000
October 17, 2025	0.82	0.81	0.81	0.82	0.81	5,000
October 16, 2025	0.77	0.77	0.77	0.81	0.72	210,000
October 15, 2025	0.86	0.86	0.86	0.86	0.86	0
October 14, 2025	0.8	0.86	0.86	0.86	0.8	55,000
October 13, 2025	0.9	0.88	0.88	0.98	0.86	100,000
October 10, 2025	0.99	0.99	0.99	0.99	0.99	0
October 09, 2025	0.91	0.99	0.99	0.99	0.91	25,000
October 08, 2025	0.96	0.96	0.96	0.96	0.96	0
October 06, 2025	0.86	0.96	0.96	0.97	0.86	10,000
October 03, 2025	0.98	0.98	0.98	0.98	0.98	0
October 02, 2025	1	1	1	1	1	0
September 30, 2025	0.98	1	1	1	0.98	51,950
September 29, 2025	1	0.99	0.99	1	0.84	58,000
September 26, 2025	0.93	0.93	0.93	0.93	0.93	0
September 25, 2025	0.8	0.96	0.96	0.99	0.8	37,000
September 24, 2025	0.92	0.92	0.92	0.92	0.92	9,000
September 23, 2025	0.92	0.92	0.92	0.92	0.92	0
September 22, 2025	0.94	0.94	0.94	0.94	0.94	0
September 19, 2025	0.94	0.94	0.94	0.94	0.94	25,000
September 18, 2025	0.97	0.96	0.96	0.97	0.96	20,000
September 17, 2025	0.88	0.95	0.95	0.97	0.87	45,000
September 16, 2025	0.78	0.9	0.9	1.1	0.78	660,100
September 15, 2025	0.78	0.78	0.78	0.78	0.78	5,000
September 12, 2025	0.78	0.78	0.78	0.78	0.78	40,000
September 11, 2025	0.79	0.79	0.79	0.86	0.79	95,000
September 10, 2025	0.75	0.79	0.79	0.79	0.69	205,200
September 09, 2025	0.7	0.75	0.75	0.8	0.69	196,000

Risecomm Group Holdings Limited (1679.HK) HKSE