Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.420
+0.020 (1.43%)
Aug 1, 2025, 2:14 PM HKT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 204,000 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 188,000 |
| Jul 30, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 172,000 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 160,000 |
| Jul 28, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 288,000 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 337,020 |
| Jul 24, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 288,000 |
| Jul 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 100,000 |
| Jul 22, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 2.13% | 156,000 |
| Jul 21, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 572,000 |
| Jul 18, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 332,000 |
| Jul 17, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 176,000 |
| Jul 16, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 180,000 |
| Jul 15, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 892,000 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | 320,000 |
| Jul 11, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 296,000 |
| Jul 10, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 104,000 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 1,468,000 |
| Jul 8, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 128,680 |
| Jul 7, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 464,000 |
| Jul 4, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 168,170 |
| Jul 3, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 368,000 |
| Jul 2, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 200,000 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 404,000 |
| Jun 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 624,000 |
| Jun 26, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 336,000 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 320,000 |
| Jun 24, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1.46% | 148,000 |
| Jun 23, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 220,000 |
| Jun 20, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 932,000 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 832,000 |
| Jun 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 504,000 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 108,000 |
| Jun 16, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 292,000 |
| Jun 13, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 176,000 |
| Jun 12, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 564,000 |
| Jun 11, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 172,000 |
| Jun 10, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 192,000 |
| Jun 9, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 344,000 |
| Jun 6, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 288,000 |
| Jun 5, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 192,000 |
| Jun 4, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 340,000 |
| Jun 3, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 320,000 |
| Jun 2, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 336,000 |
| May 30, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 28,000 |
| May 29, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 156,000 |
| May 28, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 120,000 |
| May 27, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | - | 344,000 |
| May 26, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | - | 56,000 |
| May 23, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 348,000 |