Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.020 (-1.49%)
Sep 15, 2025, 3:30 PM HKT
Lion Rock Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 259,000 |
| Sep 11, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | 518,000 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 76,842 |
| Sep 9, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 68,000 |
| Sep 8, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.32 | -1.46% | 692,000 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.34 | 3.01% | 452,000 |
| Sep 4, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 1.30 | 0.76% | 164,000 |
| Sep 3, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.29 | 1.54% | 292,000 |
| Sep 2, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.27 | -0.76% | 1,128,000 |
| Sep 1, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.28 | -0.76% | 1,294,000 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.29 | -2.22% | 2,618,000 |
| Aug 28, 2025 | 1.40 | 1.42 | 1.34 | 1.35 | 1.32 | -6.90% | 4,132,000 |
| Aug 27, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.42 | -0.68% | 2,008,000 |
| Aug 26, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.43 | 0.69% | 564,000 |
| Aug 25, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.42 | 1.40% | 872,000 |
| Aug 22, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.40 | -2.05% | 1,176,000 |
| Aug 21, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.43 | 2.10% | 1,448,000 |
| Aug 20, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.40 | -1.38% | 1,304,000 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.42 | -0.68% | 1,548,000 |
| Aug 18, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.43 | - | 1,152,000 |
| Aug 15, 2025 | 1.41 | 1.50 | 1.41 | 1.46 | 1.43 | 2.82% | 1,691,475 |
| Aug 14, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.39 | - | 364,000 |
| Aug 13, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.39 | 1.43% | 1,920,520 |
| Aug 12, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.37 | -1.41% | 16,935,500 |
| Aug 11, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | - | 2,428,000 |
| Aug 8, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | 0.71% | 1,120,000 |
| Aug 7, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | - | 340,695 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.38 | - | 2,388,000 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -0.70% | 380,000 |
| Aug 4, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.39 | - | 836,000 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 1.43% | 204,000 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.37 | -1.41% | 188,000 |
| Jul 30, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.39 | - | 172,000 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.39 | -0.70% | 124,000 |
| Jul 28, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.40 | 0.70% | 284,000 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.39 | -0.70% | 337,020 |
| Jul 24, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.40 | -0.69% | 284,000 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.41 | - | 96,000 |
| Jul 22, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.41 | 2.13% | 152,000 |
| Jul 21, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.38 | 1.44% | 572,000 |
| Jul 18, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.36 | 2.96% | 332,000 |
| Jul 17, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.32 | -1.46% | 172,000 |
| Jul 16, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.34 | 1.48% | 176,000 |
| Jul 15, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.32 | -1.46% | 892,000 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -1.44% | 320,000 |
| Jul 11, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.36 | 0.72% | 292,000 |
| Jul 10, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.35 | - | 104,000 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.35 | 0.73% | 1,468,000 |
| Jul 8, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.34 | -1.44% | 128,680 |
| Jul 7, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.36 | 0.72% | 464,000 |