Skip to main content
logo
Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1130
+0.0110 (10.78%)
Mar 30, 2026, 9:38 AM HKT

Lisi Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.100.100.100.100.100.99%50,000
Mar 26, 20260.140.140.100.100.101.00%2,414,000
Mar 25, 20260.100.100.100.100.10-0.99%796,000
Mar 24, 20260.110.110.100.100.10-4.72%2,580,000
Mar 23, 20260.120.120.110.110.11-9.40%2,568,000
Mar 20, 20260.120.120.120.120.12-5.65%662,000
Mar 19, 20260.120.120.120.120.12-10,000
Mar 18, 20260.130.130.120.120.12-3.13%2,382,000
Mar 17, 20260.130.140.130.130.13-4,122,000
Mar 16, 20260.120.130.120.130.134.07%2,940,000
Mar 13, 20260.120.130.120.120.126.03%8,880,000
Mar 12, 20260.130.130.120.120.12-6.45%59,748,000
Mar 11, 20260.110.120.110.120.1212.73%4,658,000
Mar 10, 20260.110.110.110.110.110.92%824,000
Mar 9, 20260.110.120.110.110.11-6.03%3,166,000
Mar 6, 20260.110.120.100.120.1214.85%5,706,000
Mar 5, 20260.110.110.100.100.10-11.40%6,168,000
Mar 4, 20260.090.120.090.110.1120.00%15,770,000
Mar 3, 20260.090.100.090.100.10-1.04%7,692,000
Mar 2, 20260.090.100.080.100.109.09%7,192,000
Feb 27, 20260.090.090.090.090.093.53%594,000
Feb 26, 20260.090.090.090.090.09-258,000
Feb 25, 20260.080.090.080.090.09-2.30%2,136,000
Feb 24, 20260.100.100.090.090.09-5.43%518,000
Feb 23, 20260.100.110.090.090.092.22%9,956,000
Feb 20, 20260.090.090.090.090.095.88%958,000
Feb 16, 20260.090.090.090.090.09-2.30%250,000
Feb 13, 20260.090.090.090.090.09--
Feb 12, 20260.080.090.080.090.096.10%1,620,000
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.080.080.080.080.08-200,000
Feb 9, 20260.080.080.080.080.08-82,000
Feb 6, 20260.080.090.080.080.08-6.82%2,020,000
Feb 5, 20260.090.090.080.090.091.15%730,000
Feb 4, 20260.080.090.080.090.094.82%198,000
Feb 3, 20260.090.090.080.080.08-5.68%724,000
Feb 2, 20260.080.090.080.090.0910.00%6,818,000
Jan 30, 20260.080.090.080.080.08-2.44%5,150,000
Jan 29, 20260.080.080.080.080.08--
Jan 28, 20260.090.090.080.080.08-6.82%4,468,000
Jan 27, 20260.080.090.080.090.098.64%3,450,000
Jan 26, 20260.080.080.080.080.08-1.22%80,000
Jan 23, 20260.080.080.080.080.08-200,000
Jan 22, 20260.080.080.080.080.08--
Jan 21, 20260.080.080.080.080.08-100,000
Jan 20, 20260.080.080.080.080.08--
Jan 19, 20260.080.080.080.080.08-102,000
Jan 16, 20260.080.090.080.080.081.23%1,210,000
Jan 15, 20260.080.080.080.080.08-960,000
Jan 14, 20260.080.080.080.080.08-2.41%230,000