Lippo China Resources Limited (HKG:0156)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.010 (1.01%)
At close: Mar 27, 2026
Lippo China Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 108,001 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 121,000 |
| Mar 25, 2026 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | 2.04% | 1,299,000 |
| Mar 24, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 170,000 |
| Mar 23, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 388,000 |
| Mar 20, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 94,000 |
| Mar 19, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 14,800 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 14,000 |
| Mar 17, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 28,000 |
| Mar 16, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 29,730 |
| Mar 13, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 12,000 |
| Mar 12, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 242,000 |
| Mar 11, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 12,000 |
| Mar 10, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 32,000 |
| Mar 9, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 95,000 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 100,000 |
| Mar 5, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 66,000 |
| Mar 4, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | - | 103,800 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | - | 141,000 |
| Mar 2, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 3.19% | 163,200 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | - | 118,400 |
| Feb 26, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | - | 39,000 |
| Feb 25, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | - | 12,000 |
| Feb 24, 2026 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | - | 67,600 |
| Feb 23, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 2.17% | 84,400 |
| Feb 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 16, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Feb 13, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | - | 13,600 |
| Feb 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Feb 11, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 18,000 |
| Feb 10, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 29,000 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -2.20% | 31,000 |
| Feb 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 600 |
| Feb 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 3, 2026 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 1.11% | 28,610 |
| Feb 2, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 15,000 |
| Jan 30, 2026 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | - | 18,000 |
| Jan 29, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | - | 15,600 |
| Jan 28, 2026 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | 2.33% | 112,000 |
| Jan 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 22,900 |
| Jan 26, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | - | 59,000 |
| Jan 23, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 99,000 |
| Jan 22, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 30,000 |
| Jan 21, 2026 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -1.18% | 143,000 |
| Jan 20, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -1.16% | 36,000 |
| Jan 19, 2026 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 2.38% | 36,000 |
| Jan 16, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 18,000 |
| Jan 15, 2026 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | - | 10,000 |
| Jan 14, 2026 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | 1.23% | 30,000 |