Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong · Delayed Price · Currency is HKD 0.1110
+0.0010 (0.91%)
Aug 3, 2026, 3:03 PM HKT
Lisi Group (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 36,000 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 936,000 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.35% | 2,526,000 |
| Jul 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,580,000 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.26% | 2,316,000 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,638,000 |
| Jul 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 1,300,000 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,082,000 |
| Jul 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 1,142,000 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,504,000 |
| Jul 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 3,052,000 |
| Jul 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.55% | 1,400,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 3,576,000 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 3,338,000 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,582,000 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,008,000 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 0.72% | 3,714,000 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.46% | 244,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -0.72% | 3,086,000 |
| 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 |