Lion Rock Group Limited (HKG:1127)
Hong Kong · Delayed Price · Currency is HKD 1.290
+0.010 (0.78%)
Apr 17, 2026, 4:08 PM HKT
Lion Rock Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.15% | 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 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.22 | - | 340,000 |
| Mar 11, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.22 | - | 188,000 |
| Mar 10, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.22 | -0.76% | 416,000 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.23 | -0.75% | 320,000 |
| Mar 6, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.24 | -0.75% | 144,000 |
| Mar 5, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.25 | 0.75% | 92,000 |
| Mar 4, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.24 | -0.75% | 440,000 |
| Mar 3, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.25 | -0.74% | 456,000 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.26 | -0.74% | 52,000 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.27 | - | 108,000 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | - | 132,000 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.27 | - | 96,000 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | - | 80,000 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.27 | 0.74% | 232,000 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.26 | 0.75% | 364,000 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.25 | - | - |
| Feb 13, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.25 | - | 116,000 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.25 | -0.74% | 212,000 |
| Feb 11, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.26 | - | 204,000 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.26 | 0.75% | 60,000 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.25 | - | 484,000 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.25 | - | 144,000 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.25 | - | 8,000 |
| Feb 4, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.25 | 0.75% | 208,000 |
| Feb 3, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.24 | - | 88,000 |
| Feb 2, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.24 | -0.75% | 208,000 |
| Jan 30, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.25 | - | 196,000 |