Lisi Group (Holdings) Limited (HKG:0526)
Hong Kong · Delayed Price · Currency is HKD 0.1420
-0.0030 (-2.07%)
May 29, 2026, 4:08 PM HKT
Lisi Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |