Lion Rock Group Limited (1127.HK) HKSE
1.32
-0.03(-2.22%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.32
-0.03(-2.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.25 | 596,000 |
| April 01, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.34 | 472,000 |
| March 31, 2026 | 1.3 | 1.33 | 1.33 | 1.33 | 1.3 | 568,000 |
| March 30, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.31 | 216,000 |
| March 27, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.32 | 400,000 |
| March 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 400,000 |
| March 25, 2026 | 1.32 | 1.33 | 1.33 | 1.33 | 1.32 | 60,000 |
| March 24, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 80,000 |
| March 23, 2026 | 1.31 | 1.29 | 1.29 | 1.31 | 1.29 | 856,000 |
| March 20, 2026 | 1.31 | 1.29 | 1.29 | 1.32 | 1.29 | 2.3M |
| March 19, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.31 | 55,800 |
| March 18, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.32 | 168,000 |
| March 17, 2026 | 1.31 | 1.31 | 1.31 | 1.33 | 1.3 | 468,000 |
| March 16, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.31 | 100,000 |
| March 13, 2026 | 1.31 | 1.3 | 1.3 | 1.33 | 1.3 | 556,000 |
| March 12, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.31 | 340,000 |
| March 11, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.31 | 188,000 |
| March 10, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.32 | 20,000 |
| March 09, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.31 | 324,000 |
| March 06, 2026 | 1.34 | 1.33 | 1.33 | 1.35 | 1.33 | 144,000 |
| March 05, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.33 | 92,000 |
| March 04, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.34 | 228,000 |
| March 03, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.3 | 468,000 |
| March 02, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.35 | 52,000 |
| February 27, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 112,000 |
| February 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 136,000 |
| February 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 96,000 |
| February 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 80,000 |
| February 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 232,000 |
| February 20, 2026 | 1.35 | 1.35 | 0 | 1.37 | 1.35 | 376,000 |
| February 16, 2026 | 1.34 | 1.34 | 0 | 1.34 | 1.34 | 0 |
| February 13, 2026 | 1.35 | 1.34 | 0 | 1.35 | 1.34 | 116,000 |
| February 12, 2026 | 1.35 | 1.34 | 0 | 1.35 | 1.34 | 212,000 |
| February 11, 2026 | 1.35 | 1.35 | 0 | 1.36 | 1.35 | 204,000 |
| February 10, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 60,000 |
| February 09, 2026 | 1.34 | 1.34 | 0 | 1.34 | 1.34 | 484,000 |
| February 06, 2026 | 1.34 | 1.34 | 0 | 1.34 | 1.34 | 144,000 |
| February 05, 2026 | 1.34 | 1.34 | 0 | 1.34 | 1.34 | 8,000 |
| February 04, 2026 | 1.34 | 1.34 | 0 | 1.35 | 1.34 | 208,000 |
| February 03, 2026 | 1.33 | 1.33 | 0 | 1.34 | 1.33 | 92,000 |
| February 02, 2026 | 1.32 | 1.33 | 0 | 1.34 | 1.32 | 208,000 |
| January 30, 2026 | 1.34 | 1.34 | 0 | 1.35 | 1.34 | 196,000 |
| January 29, 2026 | 1.34 | 1.34 | 0 | 1.36 | 1.34 | 280,000 |
| January 28, 2026 | 1.4 | 1.34 | 0 | 1.4 | 1.34 | 296,000 |
| January 27, 2026 | 1.33 | 1.34 | 0 | 1.35 | 1.33 | 72,000 |
| January 26, 2026 | 1.33 | 1.33 | 0 | 1.34 | 1.33 | 232,000 |
| January 23, 2026 | 1.34 | 1.32 | 0 | 1.34 | 1.32 | 144,000 |
| January 22, 2026 | 1.35 | 1.33 | 0 | 1.35 | 1.32 | 812,000 |
| January 21, 2026 | 1.36 | 1.34 | 0 | 1.36 | 1.33 | 236,000 |
| January 20, 2026 | 1.36 | 1.36 | 0 | 1.36 | 1.36 | 0 |
| January 19, 2026 | 1.34 | 1.36 | 0 | 1.38 | 1.34 | 384,000 |
| January 16, 2026 | 1.35 | 1.33 | 0 | 1.36 | 1.33 | 488,000 |
| January 15, 2026 | 1.36 | 1.35 | 0 | 1.36 | 1.35 | 204,000 |
| January 14, 2026 | 1.37 | 1.36 | 0 | 1.37 | 1.35 | 128,000 |
| January 13, 2026 | 1.35 | 1.36 | 0 | 1.36 | 1.34 | 548,000 |
| January 12, 2026 | 1.36 | 1.35 | 0 | 1.37 | 1.35 | 132,000 |
| January 09, 2026 | 1.36 | 1.34 | 0 | 1.36 | 1.34 | 416,000 |
| January 08, 2026 | 1.35 | 1.35 | 0 | 1.35 | 1.35 | 8,000 |
| January 07, 2026 | 1.38 | 1.35 | 0 | 1.38 | 1.35 | 132,000 |
| January 06, 2026 | 1.38 | 1.38 | 0 | 1.38 | 1.36 | 290,000 |