Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.280
0.00 (0.00%)
May 28, 2026, 2:33 PM HKT
Lion Rock Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | -0.78% | 100,000 |
| May 27, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 464,000 |
| May 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 236,000 |
| May 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 120,000 |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 120,000 |
| May 20, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 268,200 |
| May 19, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 148,000 |
| May 18, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 1,024,000 |
| May 15, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 244,000 |
| May 14, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 64,000 |
| May 13, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 28,000 |
| May 12, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 452,000 |
| May 11, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 888,000 |
| May 8, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 364,000 |
| May 7, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 56,000 |
| May 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 108,000 |
| May 5, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 718,910 |
| May 4, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 280,695 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 48,000 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 200,000 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 332,000 |
| Apr 27, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 76,000 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 116,092 |
| Apr 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 44,000 |
| Apr 22, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 360,000 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 264,000 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 96,000 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 216,000 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 56,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 1.57% | 516,000 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.27 | - | 140,092 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.27 | 0.74% | 64,000 |
| Apr 10, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.26 | - | 596,000 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.26 | - | 263,200 |
| Apr 8, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.26 | 2.27% | 260,000 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.25 | 1.32 | 1.23 | -2.22% | 596,000 |
| Apr 1, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.26 | 1.50% | 472,000 |
| Mar 31, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.24 | 1.53% | 564,000 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.22 | -0.76% | 216,000 |
| Mar 27, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.23 | -0.75% | 44,000 |
| Mar 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.24 | - | 400,000 |
| Mar 25, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.24 | 2.31% | 60,000 |
| Mar 24, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.21 | 0.78% | 84,000 |
| Mar 23, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.20 | - | 820,000 |
| Mar 20, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.20 | -1.53% | 2,292,000 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.22 | -0.76% | 55,800 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.23 | 0.76% | 184,000 |
| Mar 17, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.22 | - | 468,000 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.22 | 0.77% | 96,000 |
| Mar 13, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.21 | -0.76% | 556,000 |