Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.190
0.00 (0.00%)
Nov 3, 2026, 10:34 AM HKT
Lion Rock Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 40,000 |
| Nov 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 144,000 |
| Oct 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 64,000 |
| Oct 29, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.25% | 878,000 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 588,000 |
| Oct 27, 2026 | 1.21 | 1.21 | 1.21 | 1.20 | 1.20 | -0.41% | 50,000 |
| Oct 26, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | 65,600 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 76,000 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 256,000 |
| Oct 21, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 788,000 |
| Oct 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.69% | 358,750 |
| Oct 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 15, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.07% | 168,000 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 20,000 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 68,000 |
| Oct 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 8,000 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Oct 8, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 64,000 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.84% | 104,000 |
| Oct 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 5, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 3.02% | 140,000 |
| Oct 2, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 316,000 |
| Sep 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 152,000 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 32,000 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 248,000 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | 1,008,000 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 68,000 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 22, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.42% | 260,000 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 100,000 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 64,000 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 68,000 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.24% | 144,000 |
| Sep 14, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | 408,000 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 92,000 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 84,000 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 1.27% | 136,000 |
| Sep 8, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.19 | 0.41% | 784,000 |
| Sep 7, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | - | 836,000 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | 0.41% | 524,000 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.18 | -0.82% | 380,000 |
| Sep 2, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | 1.25% | 72,000 |
| Sep 1, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 344,000 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | -0.41% | 916,000 |
| Aug 28, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | 0.42% | 720,000 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.42% | - |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.83% | 276,000 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.42% | 40,000 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | -0.41% | 400,000 |