Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong · Delayed Price · Currency is HKD 0.1380
0.00 (0.00%)
Jun 18, 2026, 3:58 PM HKT
Lisi Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,564,000 |
| Jun 17, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.34% | 1,198,000 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.13 | 0.13 | 4.80% | 92,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.31% | 766,000 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 3,378,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 1,342,000 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 2,378,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.84% | 2,396,000 |
| Jun 5, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -6.15% | 2,356,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -6.47% | 1,292,000 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 38,000 |
| Jun 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 1,406,000 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 1,488,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 2,074,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.81% | 4,310,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 3,040,000 |
| May 26, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 6,224,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 9.49% | 2,042,000 |
| May 21, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 3.79% | 8,740,000 |
| May 20, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 1.54% | 8,680,000 |
| May 19, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 6.56% | 5,034,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 1,928,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 1,818,000 |
| May 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.50% | 418,000 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 454,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 940,000 |
| May 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.87% | 6,470,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 13.86% | 6,622,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.98% | 678,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.15% | 578,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.02% | 1,586,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.21% | 1,058,000 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.04% | 508,000 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.21% | 1,194,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 752,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.65% | 264,000 |
| 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 |