Lippo China Resources Limited (HKG:0156)
Hong Kong · Delayed Price · Currency is HKD 1.000
0.00 (0.00%)
May 8, 2026, 3:38 PM HKT
Lippo China Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 29,000 |
| May 7, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 54,000 |
| May 6, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 72,171 |
| May 5, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 12,000 |
| May 4, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 64,200 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 29, 2026 | 1.04 | 1.05 | 0.98 | 1.02 | 1.02 | 2.00% | 28,000 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -2.91% | 54,400 |
| Apr 27, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | 34,000 |
| Apr 24, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 8,000 |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 0.96% | 46,000 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Apr 20, 2026 | 1.01 | 1.06 | 0.98 | 1.06 | 1.06 | - | 56,000 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 16, 2026 | 1.05 | 1.13 | 1.05 | 1.06 | 1.06 | 2.91% | 130,800 |
| Apr 15, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -3.74% | 24,000 |
| Apr 14, 2026 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 2.88% | 78,000 |
| Apr 13, 2026 | 1.00 | 1.06 | 0.98 | 1.04 | 1.04 | -0.95% | 47,200 |
| Apr 10, 2026 | 0.98 | 1.09 | 0.98 | 1.05 | 1.05 | 7.14% | 186,000 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 2,000 |
| Apr 8, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 28,000 |
| Apr 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -9.73% | 167,600 |
| Mar 31, 2026 | 1.00 | 1.13 | 0.96 | 1.13 | 1.13 | 13.00% | 7,541,000 |
| Mar 30, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 277,000 |
| 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 |