Lippo China Resources Limited (HKG:0156)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.050 (-4.72%)
Apr 20, 2026, 4:08 PM HKT
Lippo China Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |