Skip to main content
logo
Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0870
0.00 (0.00%)
At close: Feb 13, 2026

Lisi Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20260.080.080.080.080.082.47%474,000
Jan 12, 20260.080.080.080.080.08-2.41%412,000
Jan 9, 20260.080.080.080.080.08-1,188,000
Jan 8, 20260.080.080.080.080.08-2,566,000
Jan 7, 20260.080.080.080.080.08-1.19%100,000
Jan 6, 20260.090.090.080.080.08-116,000
Jan 5, 20260.080.080.080.080.08-2.33%100,000
Jan 2, 20260.090.090.090.090.09-1.15%-
Dec 31, 20250.080.090.080.090.092.35%1,826,000
Dec 30, 20250.080.090.080.090.092.41%550,000
Dec 29, 20250.080.090.080.080.08-1.19%130,000
Dec 24, 20250.080.080.080.080.08-1.18%100,390
Dec 23, 20250.090.090.090.090.09-366,000
Dec 22, 20250.090.090.090.090.09-100,000
Dec 19, 20250.090.090.080.090.09-193,000
Dec 18, 20250.080.090.080.090.09-5.56%1,376,000
Dec 17, 20250.080.090.080.090.098.43%260,000
Dec 16, 20250.080.080.080.080.08-3.49%718,000
Dec 15, 20250.090.090.080.090.09-5.49%194,000
Dec 12, 20250.080.090.080.090.099.64%192,000
Dec 11, 20250.090.090.080.080.08-2.35%246,000
Dec 10, 20250.090.090.090.090.09--
Dec 9, 20250.090.090.090.090.09-202,000
Dec 8, 20250.080.090.080.090.093.66%756,000
Dec 5, 20250.080.090.080.080.08-9.89%900,000
Dec 4, 20250.090.090.090.090.09--
Dec 3, 20250.090.090.090.090.09--
Dec 2, 20250.090.090.090.090.094.60%46,000