Skip to main content
logo
Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0750
0.00 (0.00%)
Nov 10, 2026, 2:55 PM HKT

Lisi Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20260.070.080.070.080.08-12,000
Nov 9, 20260.080.080.080.080.082.74%-
Nov 6, 20260.070.080.070.070.07-8.75%1,464,000
Nov 5, 20260.080.080.080.080.08--
Nov 4, 20260.080.080.070.080.081.27%376,000
Nov 3, 20260.080.080.080.080.08-3.66%1,144,000
Nov 2, 20260.090.090.080.080.08-2.38%1,792,000
Oct 30, 20260.080.080.080.080.081.20%-
Oct 29, 20260.080.080.080.080.08-4.60%2,000
Oct 28, 20260.080.090.080.090.09-1,416,000
Oct 27, 20260.090.090.090.090.09-5.43%2,000
Oct 26, 20260.090.090.090.090.09-250,000
Oct 23, 20260.090.100.090.090.091.10%690,000
Oct 22, 20260.090.100.090.090.09-1,468,000
Oct 21, 20260.080.090.080.090.098.33%1,694,000
Oct 20, 20260.090.090.080.080.08-3.45%194,000
Oct 16, 20260.090.090.090.090.09-144,000
Oct 15, 20260.090.090.090.090.092.35%100,000
Oct 14, 20260.080.090.080.090.09-4.49%112,000
Oct 13, 20260.090.090.080.090.09-1.11%1,850,000
Oct 12, 20260.090.090.090.090.09-512,000
Oct 9, 20260.090.090.090.090.09--
Oct 8, 20260.100.100.090.090.09-76,000
Oct 7, 20260.090.090.090.090.09-5.26%352,000
Oct 6, 20260.100.100.100.100.102.15%-
Oct 5, 20260.090.090.090.090.09--
Oct 2, 20260.090.090.090.090.09-398,000
Sep 30, 20260.090.100.090.090.09-6.06%468,000
Sep 29, 20260.100.100.090.100.104.21%2,374,000
Sep 28, 20260.100.100.090.100.10-72,000
Sep 25, 20260.090.100.090.100.102.15%158,000
Sep 24, 20260.090.090.090.090.09--
Sep 23, 20260.100.100.090.090.09-6.06%3,160,000
Sep 22, 20260.100.100.100.100.10-1.00%978,000
Sep 21, 20260.110.110.100.100.10-3.85%1,092,000
Sep 18, 20260.100.110.100.100.105.05%136,000
Sep 17, 20260.100.100.100.100.10--
Sep 16, 20260.100.100.100.100.101.02%-
Sep 15, 20260.100.100.100.100.10-4.85%14,000
Sep 14, 20260.100.100.100.100.10--
Sep 11, 20260.100.110.100.100.104.04%1,934,000
Sep 10, 20260.110.110.100.100.10-10.00%6,946,000
Sep 9, 20260.110.110.110.110.110.92%100,000
Sep 8, 20260.120.120.110.110.11-5.22%334,000
Sep 7, 20260.120.120.120.120.12--
Sep 4, 20260.120.120.120.120.12-1.71%64,000
Sep 3, 20260.120.120.120.120.12-6.40%200,000
Sep 2, 20260.120.130.120.130.1312.61%9,760,000
Sep 1, 20260.110.110.110.110.11--
Aug 31, 20260.110.120.100.110.115.71%2,900,000