Lippo China Resources Limited (HKG:0156)
Hong Kong · Delayed Price · Currency is HKD 1.000
0.00 (0.00%)
Jul 20, 2026, 3:23 PM HKT
Lippo China Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 20, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 32,400 |
| Jul 17, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | - | 121,800 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 13,000 |
| Jul 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 13, 2026 | 0.99 | 1.01 | 0.96 | 1.00 | 1.00 | 1.01% | 86,000 |
| Jul 10, 2026 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | - | 76,000 |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 8, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 9,000 |
| Jul 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 30, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | 2.06% | 20,000 |
| Jun 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -5.83% | 15,000 |
| Jun 26, 2026 | 0.97 | 1.03 | 0.95 | 1.03 | 1.03 | 5.10% | 44,000 |
| Jun 25, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 38,000 |
| Jun 24, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 150,000 |
| Jun 23, 2026 | 0.98 | 1.00 | 0.91 | 0.95 | 0.95 | -1.04% | 592,000 |
| Jun 22, 2026 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -6.80% | 197,000 |
| Jun 18, 2026 | 1.01 | 1.04 | 0.95 | 1.03 | 1.03 | -0.96% | 214,000 |
| Jun 17, 2026 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 2.97% | 114,000 |
| Jun 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 15, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | 94,000 |
| Jun 12, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 88,000 |
| Jun 11, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | - | 15,600 |
| Jun 10, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 40,000 |
| Jun 9, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 90,000 |
| Jun 8, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 49,400 |
| Jun 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 40,000 |
| Jun 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 3, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 28,000 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jun 1, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 18,000 |
| May 29, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 38,000 |
| May 28, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 61,230 |
| May 27, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 91,800 |
| May 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| May 22, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | - | 65,400 |
| May 21, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 16,200 |
| May 20, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 60,000 |
| May 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 18, 2026 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | -0.95% | 51,096 |
| May 15, 2026 | 1.03 | 1.10 | 1.01 | 1.05 | 1.05 | 2.94% | 32,400 |
| May 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 13, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 60,800 |
| May 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 11, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 14,800 |
| May 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 29,000 |