Lippo China Resources Limited (HKG:0156)
Hong Kong · Delayed Price · Currency is HKD 1.270
-0.025 (-1.93%)
Oct 6, 2026, 4:08 PM HKT
Lippo China Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.93% | 24,000 |
| Oct 5, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 2.78% | 42,000 |
| Oct 2, 2026 | 1.36 | 1.36 | 1.20 | 1.26 | 1.26 | -6.67% | 222,000 |
| Sep 30, 2026 | 1.23 | 1.37 | 1.20 | 1.35 | 1.35 | 12.03% | 3,775,400 |
| Sep 29, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 3.43% | 511,000 |
| Sep 28, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 129,400 |
| Sep 25, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | -0.42% | 105,400 |
| Sep 24, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 42,400 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | 4,000 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 30,000 |
| Sep 21, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 161,000 |
| Sep 18, 2026 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | 3.81% | 102,747 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 32,000 |
| Sep 16, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 47,000 |
| Sep 15, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.45% | 92,800 |
| Sep 14, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.55% | 54,200 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 66,000 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.51% | 12,000 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 97,995 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 10,000 |
| Sep 7, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.51% | 18,000 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -5.24% | 118,000 |
| Sep 3, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 88,800 |
| Sep 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 22,000 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 59,600 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 188,000 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 27, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 14,000 |
| Aug 26, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 243,000 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 16,000 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 24,000 |
| Aug 21, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 1.02% | 187,000 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 0.51% | 49,000 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 50,000 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 800 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 24,000 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | -1.01% | 275,000 |
| Aug 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 24,000 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 12,000 |
| Aug 10, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.59% | 224,000 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | 8,000 |
| Aug 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 5, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 0.50% | 146,000 |
| Aug 4, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.58% | 32,000 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 12,000 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 3.09% | 164,800 |
| Jul 30, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 18,400 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6,000 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 12,000 |