Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.190
+0.010 (0.85%)
Sep 18, 2026, 3:59 PM HKT
Lion Rock Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 0.42% | 300,000 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 628,000 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | 100,000 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.16 | -1.24% | 512,000 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.18 | - | 376,000 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| Aug 13, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 0.84% | 8,000 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.83% | 332,000 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | - | 44,000 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | 0.84% | 20,000 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.42% | 336,000 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 60,000 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 208,000 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 20,000 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 80,000 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 4,000 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| Jul 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 584,000 |
| Jul 27, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | -0.83% | 28,000 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | 4,000 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | 0.83% | 32,016 |
| Jul 22, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 44,000 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | -0.83% | 348,000 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.18 | - | 368,000 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | - | 260,000 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | - | 1,032,000 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | - | 296,000 |
| Jul 14, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.18 | -0.82% | 248,000 |
| Jul 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | - |