Lisi Group (Holdings) Limited (0526.HK) HKSE
0.14
-0.001(-0.71%)
Currency In HKD
- 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 $276.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,917.81, while $1000 invested 1 year ago would be worth $1,261.26. This corresponds to total returns of -72.38%, 91.78%, 26.13%, respectively, with annualized returns of -12.07%, 13.9%, 26.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0526.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 1.41M |
| June 01, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49M |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.14 | 2.07M |
| May 28, 2026 | 0.16 | 0.14 | 0.14 | 0.16 | 0.14 | 4.39M |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.04M |
| May 26, 2026 | 0.15 | 0.16 | 0.16 | 0.17 | 0.15 | 6.17M |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.04M |
| May 21, 2026 | 0.13 | 0.14 | 0.14 | 0.16 | 0.13 | 8.83M |
| May 20, 2026 | 0.14 | 0.13 | 0.13 | 0.15 | 0.13 | 8.78M |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.12 | 5.03M |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.91M |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.82M |
| May 14, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 438,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 454,000 |
| May 12, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 942,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.11 | 6.47M |
| May 08, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.1 | 6.62M |
| May 07, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 686,000 |
| May 06, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 578,000 |
| May 05, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 1.59M |
| May 04, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.14M |
| April 30, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 508,000 |
| April 29, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.19M |
| April 28, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 752,000 |
| April 27, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 264,000 |
| April 24, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 10,000 |
| April 23, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 662,000 |
| April 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 1.06M |
| April 21, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 1.48M |
| April 20, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 98,000 |
| April 17, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.2M |
| April 16, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 336,000 |
| April 15, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 346,000 |
| April 14, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 1.24M |
| April 13, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 1.83M |
| April 10, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.09 | 2.68M |
| April 09, 2026 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 37.05M |
| April 08, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 654,000 |
| 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 | 0.11 | 0.1 | 0.09 | 1.33M |
