Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.010 (-0.75%)
At close: Mar 27, 2026
Lion Rock Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 44,000 |
| Mar 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 400,000 |
| Mar 25, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.31% | 60,000 |
| Mar 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 84,000 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 820,000 |
| Mar 20, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 2,292,000 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 55,800 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 184,000 |
| Mar 17, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 468,000 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 96,000 |
| Mar 13, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 556,000 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 340,000 |
| Mar 11, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 188,000 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 416,000 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 320,000 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 144,000 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 92,000 |
| Mar 4, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 440,000 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 456,000 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 52,000 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 108,000 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 132,000 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 96,000 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 80,000 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 232,000 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 364,000 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 116,000 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 212,000 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 204,000 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 60,000 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 484,000 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 144,000 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 8,000 |
| Feb 4, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 208,000 |
| Feb 3, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 88,000 |
| Feb 2, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 208,000 |
| Jan 30, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 196,000 |
| Jan 29, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 252,000 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | - | 296,000 |
| Jan 27, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 72,000 |
| Jan 26, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 228,000 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 144,000 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 812,000 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 236,000 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 19, 2026 | 1.34 | 1.38 | 1.35 | 1.36 | 1.36 | 2.26% | 384,000 |
| Jan 16, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 484,000 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 200,000 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 128,000 |