Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong · Delayed Price · Currency is HKD 0.1040
+0.0010 (0.97%)
Apr 24, 2026, 4:08 PM HKT
Lisi Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.10 | 0.10 | 0.97% | 10,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 662,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 1,046,000 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 1,486,000 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.85% | 98,000 |
| Apr 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,204,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 336,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 346,000 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 1,408,000 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 1,786,000 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 4.00% | 2,676,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 37,110,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 654,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 368,000 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.80% | 5,512,000 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 3.00% | 1,296,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.96% | 442,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 50,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | 1.00% | 2,414,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 796,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.72% | 2,580,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.40% | 2,568,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.65% | 662,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 2,382,000 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,122,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.07% | 2,940,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.03% | 8,880,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.45% | 59,748,000 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.73% | 4,658,000 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 824,000 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.03% | 3,166,000 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.85% | 5,706,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.40% | 6,168,000 |
| Mar 4, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 20.00% | 15,770,000 |
| Mar 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 7,692,000 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 9.09% | 7,192,000 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 594,000 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 258,000 |
| Feb 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.30% | 2,136,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.43% | 518,000 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | 2.22% | 9,956,000 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 958,000 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.30% | 250,000 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.10% | 1,620,000 |
| Feb 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 200,000 |
| Feb 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 82,000 |
| Feb 6, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.82% | 2,020,000 |