Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.340
0.00 (0.00%)
At close: Feb 13, 2026
Lion Rock Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 532,000 |
| Jan 12, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 128,000 |
| Jan 9, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 416,000 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 8,000 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 132,000 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 290,000 |
| Jan 5, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 124,000 |
| Jan 2, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 398,000 |
| Dec 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 29, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 456,000 |
| Dec 24, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 539,860 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 284,000 |
| Dec 22, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,200,000 |
| Dec 19, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | - | 632,000 |
| Dec 18, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 368,000 |
| Dec 17, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.45% | 312,000 |
| Dec 16, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 176,000 |
| Dec 15, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 616,000 |
| Dec 12, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 516,000 |
| Dec 11, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 1,620,000 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 288,000 |
| Dec 9, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 2,976,032 |
| Dec 8, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 2,216,280 |
| Dec 5, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 1,722,720 |
| Dec 4, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 376,000 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 296,000 |