Lippo Limited (HKG:0226)
Hong Kong · Delayed Price · Currency is HKD 0.6600
-0.0100 (-1.49%)
Aug 14, 2025, 3:50 PM HKT
Lippo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 10,000 |
| Aug 13, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | - | 468,600 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 140,000 |
| Aug 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 8, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -1.47% | 2,457,000 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 425,000 |
| Aug 6, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 58,000 |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,000 |
| Aug 4, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 12,000 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 111,000 |
| Jul 31, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 488,800 |
| Jul 30, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 80,000 |
| Jul 29, 2025 | 0.66 | 0.73 | 0.65 | 0.68 | 0.68 | 3.03% | 2,403,000 |
| Jul 28, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 924,000 |
| Jul 25, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 4.84% | 2,434,650 |
| Jul 24, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 320,000 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 720,000 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 57,000 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 951,000 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 225,000 |
| Jul 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 30,000 |
| Jul 15, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 75,000 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 31,048 |
| Jul 11, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 143,000 |
| Jul 10, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 1.61% | 1,520,000 |
| Jul 9, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 116,000 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 300,000 |
| Jul 7, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 78,000 |
| Jul 4, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 57,000 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 69,000 |
| Jul 2, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 209,800 |
| Jun 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Jun 26, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 960,000 |
| Jun 25, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 2,105,000 |
| Jun 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 106,300 |
| Jun 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 20, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 390,000 |
| Jun 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 562,000 |
| Jun 18, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 114,000 |
| Jun 17, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 179,000 |
| Jun 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 139,000 |
| Jun 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 338,000 |
| Jun 12, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 202,000 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 274,000 |
| Jun 10, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,185,000 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 485,000 |
| Jun 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 358,000 |
| Jun 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 1,117,750 |