Lisi Group (Holdings) Limited (0526.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0526.HK Historical Return
If you invested $1000 in Lisi Group (Holdings) Limited (0526.HK) 10 years ago, it would be worth $158.46 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,191.49, while $1000 invested 1 year ago would be worth $1,119.57. This corresponds to total returns of -84.15%, 119.15%, 11.96%, respectively, with annualized returns of -16.82%, 17%, 11.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0526.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 1.93M |
| September 10, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 6.99M |
| September 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 102,000 |
| September 08, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 336,000 |
| September 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 64,000 |
| September 03, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 206,000 |
| September 02, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 9.76M |
| August 31, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 2.9M |
| August 28, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 6.26M |
| August 27, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.1 | 6.26M |
| August 26, 2026 | 0.09 | 0.12 | 0.12 | 0.13 | 0.09 | 9.64M |
| August 25, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.26M |
| August 24, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.35M |
| August 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 28,000 |
| August 20, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 2,000 |
| August 19, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 76,000 |
| August 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 282,000 |
| August 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 502,000 |
| August 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 762,000 |
| August 11, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 812,000 |
| August 10, 2026 | 0.1 | 0.11 | 0.11 | 0.12 | 0.1 | 1.05M |
| August 07, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 82,000 |
| August 06, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 2.96M |
| August 05, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 834,000 |
| August 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.71M |
| August 03, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 700,000 |
| July 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 696,000 |
| July 30, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 3.41M |
| July 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 224,000 |
| July 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 28,000 |
| July 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 438,000 |
| July 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 470,000 |
| July 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 938,000 |
| July 22, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 1.19M |
| July 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54M |
| July 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.82M |
| July 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 38,000 |
| July 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.12M |
| July 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.53M |
| July 14, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 3.58M |
| July 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.32M |
| July 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.64M |
| July 09, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 1.3M |
| July 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 3.08M |
| July 07, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 1.14M |
| July 06, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 1.51M |
| July 03, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.05M |
| July 02, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 1.43M |
| June 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 3.58M |
| June 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 3.61M |
| June 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 1.59M |
| June 25, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 2.01M |
| June 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 3.71M |
| June 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 244,000 |
| June 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 3.09M |
| June 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 1.57M |
| June 17, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.12 | 1.2M |
| June 15, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 92,000 |
| June 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 766,000 |
| June 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.43M |
AD
