Lippo China Resources Limited (HKG:0156)
Hong Kong · Delayed Price · Currency is HKD 1.040
+0.020 (1.96%)
Jun 1, 2026, 3:07 PM HKT
Lippo China Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |