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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Risecomm Group Holdings Limited (1679.HK) HKSE