Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong · Delayed Price · Currency is HKD 0.0950
+0.0020 (2.15%)
Sep 25, 2026, 3:58 PM HKT
Lisi Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 158,000 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.06% | 3,160,000 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 978,000 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.85% | 1,092,000 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.05% | 136,000 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | - |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.85% | 14,000 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.04% | 1,934,000 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.00% | 6,946,000 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 100,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.22% | 334,000 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 64,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.40% | 200,000 |
| Sep 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.61% | 9,760,000 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 31, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.71% | 2,900,000 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 260,000 |
| Aug 27, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -5.22% | 6,256,000 |
| Aug 26, 2026 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 15.00% | 9,642,000 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 1,250,000 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.59% | 1,354,000 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.81% | 28,000 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 74,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 282,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 502,000 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 762,000 |
| Aug 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.82% | 810,000 |
| Aug 10, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.80% | 1,046,000 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 82,000 |
| Aug 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 2,962,000 |
| Aug 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 794,000 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 2,710,000 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 700,000 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 694,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.84% | 3,312,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 222,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 26,000 |
| Jul 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.30% | 426,000 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.76% | 470,000 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 936,000 |
| Jul 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -5.34% | 1,184,000 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 1,544,000 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.53% | 1,816,000 |