Lisi Group (Holdings) Limited (0526.HK) HKSE
0.11
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.11
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 378,000 |
| April 01, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 5.51M |
| March 31, 2026 | 0.11 | 0.1 | 0.1 | 0.12 | 0.1 | 1.3M |
| March 30, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 442,000 |
| March 27, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 50,000 |
| March 26, 2026 | 0.14 | 0.1 | 0.1 | 0.14 | 0.1 | 2.45M |
| March 25, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 796,000 |
| March 24, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 2.49M |
| March 23, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 2.57M |
| March 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 664,000 |
| March 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10,000 |
| March 18, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 2.42M |
| March 17, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 4.12M |
| March 16, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 3.11M |
| March 13, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 8.95M |
| March 12, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 59.53M |
| March 11, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 4.58M |
| March 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 224,000 |
| March 09, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 3.17M |
| March 06, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.1 | 5.71M |
| March 05, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 6.17M |
| March 04, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 1.33M |
| March 03, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 7.72M |
| March 02, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.08 | 7.21M |
| February 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 594,000 |
| February 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 296,000 |
| February 25, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 2.19M |
| February 24, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 574,000 |
| February 23, 2026 | 0.1 | 0.09 | 0.09 | 0.11 | 0.09 | 9.96M |
| February 20, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 958,000 |
| February 16, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 250,000 |
| February 13, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 0 |
| February 12, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 1.62M |
| February 11, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| February 10, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 200,000 |
| February 09, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 82,000 |
| February 06, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 2.09M |
| February 05, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.08 | 730,000 |
| February 04, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 198,000 |
| February 03, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 724,000 |
| February 02, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 6.82M |
| January 30, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 5.15M |
| January 29, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 4.9M |
| January 28, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 4.47M |
| January 27, 2026 | 0.08 | 0.09 | 0 | 0.09 | 0.08 | 3.45M |
| January 26, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 80,000 |
| January 23, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 200,000 |
| January 22, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 21, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 100,000 |
| January 20, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| January 19, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 102,000 |
| January 16, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 1.21M |
| January 15, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 960,000 |
| January 14, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 360,000 |
| January 13, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 474,000 |
| January 12, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 412,000 |
| January 09, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 1.19M |
| January 08, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 2.57M |
| January 07, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 100,000 |
| January 06, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 116,000 |