Dragon Rise Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06829  2018-02-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 2.970 2.880 2.970 16,625,426 2.970 2.880 2.970 2.280 3.100 5,792,830 2.8700 10.41%
2025-11-28 0 20 2.690 2.450 2.680 21,940,930 2.690 2.450 2.680 1.700 3.000 9,578,000 2.2908 44.62%
2025-10-31 0 20 1.860 1.750 1.850 20,111,154 1.860 1.750 1.850 0.920 2.000 12,089,008 1.6636 69.09%
2025-09-30 0 22 1.100 1.100 1.130 2,763,390 1.100 1.100 1.130 0.970 1.380 2,469,000 1.1192 -9.09%
2025-08-29 0 21 1.210 1.210 1.290 3,047,533 1.210 1.210 1.290 1.130 1.680 2,242,950 1.3587 -20.39%
2025-07-31 0 22 1.520 1.520 1.600 2,000,303 1.520 1.520 1.600 1.420 1.660 1,275,008 1.5689 -6.17%
2025-06-30 0 21 1.620 1.600 1.700 4,152,040 1.620 1.600 1.700 1.500 1.900 2,483,000 1.6722 -4.71%
2025-05-30 0 20 1.700 1.600 1.700 4,903,470 1.700 1.600 1.700 1.600 2.100 2,600,000 1.8860 -5.56%
2025-04-30 0 19 1.800 1.760 1.950 8,749,910 1.800 1.760 1.950 1.200 2.020 5,006,000 1.7479 -6.25%
2025-03-31 0 21 1.920 1.920 1.970 16,207,600 1.920 1.920 1.970 0.930 2.020 10,855,000 1.4931 104.26%
2025-02-28 0 20 0.940 0.940 1.020 3,132,690 0.940 0.940 1.020 0.800 1.330 2,939,000 1.0659 -23.58%
2025-01-28 0 19 1.230 1.200 1.240 5,355,630 1.230 1.200 1.240 0.630 1.300 5,460,000 0.9809 75.71%
2024-12-31 0 20 0.700 0.700 0.730 2,557,270 0.700 0.700 0.730 0.385 0.740 4,894,000 0.5225 22.81%
2024-11-29 0 21 0.570 0.255 0.580 554,725 0.570 0.255 0.580 0.287 0.750 1,623,032 0.3418 82.62%
2024-10-31 0 21 0.049 0.047 0.050 1,677,300 0.312 0.299 0.318 0.223 0.503 5,540,151 0.3028 40.00%
2024-09-30 3 19 0.035 0.034 0.035 5,609,750 0.223 0.217 0.223 0.166 0.331 25,644,194 0.2188 -32.69%
2024-08-30 0 22 0.052 0.051 0.058 1,697,030 0.331 0.325 0.369 0.325 0.885 3,912,172 0.4338 -54.39%
2024-07-31 0 22 0.114 0.106 0.116 281,430 0.726 0.675 0.739 0.459 0.885 422,301 0.6664 35.71%
2024-06-28 0 19 0.084 0.071 0.084 288,260 0.535 0.452 0.535 0.395 0.796 598,129 0.4819 -10.64%
2024-05-31 0 21 0.094 0.086 - 341,780 0.599 0.548 - 0.389 0.694 624,817 0.5470 2.17%
2024-04-30 0 20 0.092 0.086 0.096 585,220 0.586 0.548 0.612 0.522 0.936 871,290 0.6717 -30.30%
2024-03-28 0 20 0.132 0.121 0.149 180,930 0.841 0.771 0.949 0.834 1.236 183,677 0.9850 -25.42%
2024-02-29 0 19 0.177 0.119 0.177 380,130 1.127 0.758 1.127 0.733 1.210 361,075 1.0528 62.39%
2024-01-31 0 22 0.109 0.109 0.116 65,140 0.694 0.694 0.739 0.605 0.733 94,194 0.6916 0.93%
2023-12-29 0 19 0.108 0.108 0.129 248,070 0.688 0.688 0.822 0.618 0.847 332,817 0.7454 17.39%
2023-11-30 0 22 0.092 0.089 0.101 262,480 0.586 0.567 0.643 0.580 0.866 394,043 0.6661 -17.86%
2023-10-31 0 20 0.112 0.101 0.128 88,070 0.713 0.643 0.815 0.643 0.879 116,172 0.7581 -20.00%
2023-09-29 0 19 0.140 0.121 0.140 73,610 0.892 0.771 0.892 0.847 1.026 80,065 0.9194 -15.15%
2023-08-31 0 23 0.165 0.136 0.165 39,990 1.051 0.866 1.051 0.885 1.083 43,957 0.9098 6.45%
2023-07-31 0 20 0.155 0.146 0.155 32,170 0.987 0.930 0.987 0.905 1.070 32,968 0.9758 9.15%
2023-06-30 0 21 0.142 0.137 0.159 298,880 0.905 0.873 1.013 0.841 1.268 279,441 1.0696 -5.96%
2023-05-31 0 21 0.151 0.141 0.169 86,100 0.962 0.898 1.077 0.841 1.204 86,344 0.9972 -5.63%
2023-04-28 0 17 0.160 0.152 0.174 53,590 1.019 0.968 1.108 1.019 1.159 50,237 1.0668 -12.09%
2023-03-31 0 23 0.182 0.161 0.182 187,310 1.159 1.026 1.159 1.134 1.268 158,559 1.1813 -6.19%
2023-02-28 0 20 0.194 0.193 0.220 471,700 1.236 1.229 1.401 1.223 1.408 351,656 1.3414 -1.02%
2023-01-31 0 18 0.196 0.188 0.206 60,300 1.248 1.198 1.312 1.159 1.255 50,237 1.2003 1.55%
2022-12-30 0 20 0.193 0.181 0.203 277,050 1.229 1.153 1.293 1.210 1.306 226,065 1.2255 -1.03%
2022-11-30 0 22 0.195 0.190 0.205 997,340 1.242 1.210 1.306 1.185 1.624 736,280 1.3546 2.63%
2022-10-31 0 20 0.190 0.185 0.205 265,610 1.210 1.178 1.306 1.115 1.274 216,645 1.2260 -1.04%
2022-09-30 0 21 0.192 0.182 0.195 655,360 1.223 1.159 1.242 1.153 1.350 536,903 1.2206 1.05%
2022-08-31 0 23 0.190 0.185 0.195 210,590 1.210 1.178 1.242 1.147 1.433 166,409 1.2655 -13.24%
2022-07-29 0 20 0.219 0.210 0.219 302,340 1.395 1.338 1.395 1.274 1.401 233,914 1.2925 0.92%
2022-06-30 0 21 0.217 0.211 0.238 368,260 1.382 1.344 1.516 1.223 1.459 270,022 1.3638 -4.82%
2022-05-31 0 20 0.228 0.213 0.228 406,770 1.452 1.357 1.452 1.293 1.529 292,000 1.3930 3.64%
2022-04-29 0 18 0.220 0.206 0.239 409,200 1.401 1.312 1.522 1.401 1.784 285,720 1.4322 -4.35%
2022-03-31 0 23 0.230 0.221 0.230 527,320 1.465 1.408 1.465 1.312 1.720 379,914 1.3880 -20.69%
2022-02-28 0 17 0.290 - 0.290 2,486,640 1.847 - 1.847 1.446 1.975 1,401,914 1.7737 24.46%
2022-01-31 0 21 0.233 0.215 0.235 1,324,160 1.484 1.370 1.497 1.147 1.720 967,054 1.3693 24.60%
2021-12-31 0 22 0.187 0.187 0.200 882,360 1.191 1.191 1.274 0.924 1.274 756,688 1.1661 23.03%
2021-11-30 0 22 0.152 0.147 0.154 335,600 0.968 0.936 0.981 0.898 1.108 359,505 0.9335 -1.94%
2021-10-29 0 18 0.155 0.142 0.166 464,750 0.987 0.905 1.057 0.847 1.115 461,548 1.0069 4.03%
2021-09-30 0 21 0.149 0.129 0.149 1,908,490 0.949 0.822 0.949 0.720 1.274 1,907,419 1.0006 29.57%
2021-08-31 0 22 0.115 0.114 0.129 718,800 0.733 0.726 0.822 0.637 0.860 1,023,570 0.7022 -2.54%
2021-07-30 0 21 0.118 0.118 0.135 370,740 0.752 0.752 0.860 0.688 0.924 480,387 0.7718 -18.62%
2021-06-30 0 21 0.145 0.145 0.159 119,510 0.924 0.924 1.013 0.898 1.115 127,161 0.9398 0.00%
2021-05-31 0 20 0.145 0.145 0.155 137,430 0.924 0.924 0.987 0.898 1.083 141,290 0.9727 -17.61%
2021-04-30 0 19 0.176 0.151 0.176 394,370 1.121 0.962 1.121 0.892 1.178 389,333 1.0129 3.53%
2021-03-31 0 23 0.170 0.146 0.173 12,329,620 1.083 0.930 1.102 0.656 3.503 8,419,333 1.4644 46.55%
2021-02-26 0 18 0.116 0.108 0.116 132,850 0.739 0.688 0.739 0.650 0.758 185,247 0.7171 3.57%
2021-01-29 0 20 0.112 0.105 0.115 239,990 0.713 0.669 0.733 0.662 0.803 339,097 0.7077 -6.67%
2020-12-31 0 22 0.120 0.120 0.128 151,050 0.764 0.764 0.815 0.675 0.828 202,516 0.7459 -9.77%
2020-11-30 0 21 0.133 0.133 0.139 662,400 0.847 0.847 0.885 0.624 1.032 896,409 0.7389 35.71%
2020-10-30 0 18 0.098 0.098 0.109 423,410 0.624 0.624 0.694 0.624 0.771 591,849 0.7154 -20.97%
2020-09-30 0 22 0.124 0.117 0.124 634,460 0.790 0.745 0.790 0.701 1.115 786,516 0.8067 -20.00%
2020-08-31 0 21 0.155 0.141 0.155 299,540 0.987 0.898 0.987 0.720 1.019 353,226 0.8480 28.10%
2020-07-31 0 22 0.121 0.112 0.137 669,490 0.771 0.713 0.873 0.764 0.955 803,785 0.8329 -7.63%
2020-06-30 0 21 0.131 0.131 0.150 270,000 0.834 0.834 0.955 0.796 0.955 313,978 0.8599 -7.09%
2020-05-29 0 20 0.141 0.121 0.141 540,530 0.898 0.771 0.898 0.796 1.051 588,710 0.9182 -11.87%
2020-04-29 0 19 0.160 0.145 0.179 309,780 1.019 0.924 1.140 0.911 1.077 302,989 1.0224 3.23%
2020-03-31 0 22 0.155 0.155 0.164 1,011,330 0.987 0.987 1.045 0.962 1.452 883,849 1.1442 -24.76%
2020-02-28 0 20 0.206 0.202 0.214 977,510 1.312 1.287 1.363 1.147 1.452 780,237 1.2528 -0.96%
2020-01-31 0 20 0.208 0.208 0.280 2,676,300 1.325 1.325 1.784 1.147 1.459 2,124,065 1.2600 2.97%
2019-12-31 0 20 0.202 0.202 0.205 565,370 1.287 1.287 1.306 1.274 1.586 425,441 1.3289 -3.81%
2019-11-29 0 21 0.210 0.210 0.211 6,079,290 1.338 1.338 1.344 1.312 1.784 4,037,763 1.5056 -14.98%
2019-10-31 0 21 0.247 0.236 0.247 15,889,650 1.573 1.503 1.573 1.465 2.293 8,463,290 1.8775 -25.15%
2019-09-30 0 21 0.330 0.325 0.335 77,242,650 2.102 2.070 2.134 1.911 2.898 32,470,086 2.3789 8.20%
2019-08-30 0 22 0.305 0.290 0.305 13,214,580 1.943 1.847 1.943 0.771 2.070 8,709,763 1.5172 96.77%
2019-07-31 0 22 0.155 0.133 0.156 1,166,170 0.987 0.847 0.994 0.936 1.395 1,018,860 1.1446 -24.39%
2019-06-28 0 19 0.205 0.201 0.209 2,284,270 1.306 1.280 1.331 1.280 1.491 1,620,129 1.4099 -7.24%
2019-05-31 0 21 0.221 0.211 0.229 12,684,477 1.408 1.344 1.459 1.401 1.879 8,318,954 1.5248 -11.24%
2019-04-30 0 19 0.249 0.249 0.250 7,206,740 1.586 1.586 1.592 1.274 1.624 5,188,495 1.3890 14.22%
2019-03-29 0 21 0.218 0.223 0.226 3,546,550 1.389 1.420 1.440 1.338 1.592 2,438,043 1.4547 -9.17%
2019-02-28 0 17 0.240 0.240 0.243 1,383,590 1.529 1.529 1.548 1.516 1.656 868,151 1.5937 -3.23%
2019-01-31 0 22 0.248 0.243 0.249 2,066,620 1.580 1.548 1.586 1.471 1.752 1,335,978 1.5469 1.22%
2018-12-31 0 19 0.245 0.255 0.260 4,620,065 1.561 1.624 1.656 1.401 1.943 2,861,129 1.6148 3.38%
2018-11-30 0 22 0.237 0.230 0.240 3,038,490 1.510 1.465 1.529 1.357 1.784 1,959,226 1.5509 -1.66%
2018-10-31 0 21 0.241 0.230 0.241 6,100,400 1.535 1.465 1.535 1.299 1.943 3,979,677 1.5329 -16.90%
2018-09-28 0 19 0.290 0.290 0.305 2,702,050 1.847 1.847 1.943 1.815 2.229 1,351,677 1.9990 -17.14%
2018-08-31 0 23 0.350 0.350 0.360 9,745,200 2.229 2.229 2.293 2.166 2.548 4,150,796 2.3478 0.00%
2018-07-31 0 21 0.350 0.350 0.355 17,797,900 2.229 2.229 2.261 2.102 2.675 7,535,484 2.3619 -16.67%
2018-06-29 0 20 0.420 0.415 0.420 25,650,150 2.675 2.643 2.675 2.548 3.153 9,265,505 2.7683 -13.40%
2018-05-31 0 21 0.485 0.485 0.490 36,361,550 3.089 3.089 3.121 2.930 3.312 11,690,989 3.1102 -4.90%
2018-04-30 0 19 0.510 0.510 0.520 91,681,700 3.249 3.249 3.312 2.548 3.695 28,958,237 3.1660 17.24%
2018-03-29 0 21 0.435 0.415 0.425 346,929,550 2.771 2.643 2.707 2.580 4.650 94,546,774 3.6694 -23.68%
2018-02-28 0 13 0.570 0.550 0.560 434,968,120 3.631 3.503 3.567 2.102 4.204 137,824,000 3.1560

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top