Lippo China Resources Limited (HKG:0156)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.040 (3.96%)
Sep 3, 2026, 2:52 PM HKT
Lippo China Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.00% | 10,000 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 22, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 61,200 |
| 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 |