Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.200
+0.005 (0.42%)
Aug 26, 2026, 3:56 PM HKT
Lion Rock Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 276,000 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 40,000 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 400,000 |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | 300,000 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 628,000 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 100,000 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.24% | 512,000 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 376,000 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | 8,000 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 332,000 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 44,000 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | 20,000 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 336,000 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 60,000 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 208,000 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 80,000 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 584,000 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 28,000 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4,000 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 32,016 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 44,000 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 348,000 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 368,000 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 260,000 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 1,032,000 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 296,000 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 248,000 |
| Jul 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 10, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 224,000 |
| Jul 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 84,000 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 136,016 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 96,016 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 212,000 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 140,000 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 228,000 |
| Jun 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 88,000 |
| Jun 26, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 276,000 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 160,000 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 80,000 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 216,000 |
| Jun 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 232,000 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 244,000 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 172,000 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 188,000 |