Lion Rock Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.480	1.480	1.480	1.480	1.285	1,250
2024-08-07	1.480	1.480	1.480	1.480	1.285	0
2024-08-06	1.470	1.470	1.470	1.470	1.276	0
2024-08-05	1.480	1.480	1.470	1.470	1.276	300,000
2024-08-02	1.460	1.460	1.460	1.460	1.268	68,000
2024-08-01	1.470	1.470	1.470	1.470	1.276	20,000
2024-07-31	1.470	1.470	1.470	1.470	1.276	12,000
2024-07-30	1.470	1.470	1.470	1.470	1.276	0
2024-07-29	1.470	1.470	1.470	1.470	1.276	220,000
2024-07-26	1.470	1.470	1.470	1.470	1.276	128,000
2024-07-25	1.470	1.470	1.470	1.470	1.276	12,000
2024-07-24	1.460	1.460	1.460	1.460	1.268	160,000
2024-07-23	1.460	1.460	1.450	1.450	1.259	140,000
2024-07-22	1.440	1.440	1.440	1.440	1.250	8,000
2024-07-19	1.470	1.470	1.470	1.470	1.276	0
2024-07-18	1.470	1.470	1.470	1.470	1.276	0
2024-07-17	1.470	1.470	1.470	1.470	1.276	0
2024-07-16	1.470	1.470	1.470	1.470	1.276	0
2024-07-15	1.470	1.470	1.470	1.470	1.276	36,000
2024-07-12	1.460	1.460	1.440	1.450	1.259	144,000
2024-07-11	1.450	1.450	1.450	1.450	1.259	0
2024-07-10	1.420	1.420	1.420	1.420	1.233	40,000
2024-07-09	1.420	1.420	1.420	1.420	1.233	4,000
2024-07-08	1.420	1.420	1.420	1.420	1.233	44,000
2024-07-05	1.420	1.420	1.410	1.420	1.233	128,000
2024-07-04	1.440	1.440	1.430	1.430	1.242	108,000
2024-07-03	1.440	1.440	1.440	1.440	1.250	160,000
2024-07-02	1.450	1.450	1.450	1.450	1.259	0
2024-06-28	1.440	1.450	1.440	1.450	1.259	12,000
2024-06-27	1.450	1.450	1.430	1.440	1.250	20,000
2024-06-26	1.440	1.450	1.440	1.450	1.259	40,000
2024-06-25	1.430	1.430	1.430	1.430	1.242	4,000
2024-06-24	1.420	1.420	1.420	1.420	1.233	4,000
2024-06-21	1.430	1.430	1.430	1.430	1.242	24,000
2024-06-20	1.430	1.440	1.420	1.440	1.250	28,000
2024-06-19	1.440	1.440	1.440	1.440	1.250	0
2024-06-18	1.430	1.440	1.430	1.440	1.250	20,000
2024-06-17	1.460	1.460	1.440	1.460	1.268	36,000
2024-06-14	1.460	1.460	1.460	1.460	1.268	4,000
2024-06-13	1.480	1.480	1.480	1.480	1.285	0
2024-06-12	1.480	1.480	1.480	1.480	1.285	0
2024-06-11	1.480	1.480	1.480	1.480	1.285	72,000
2024-06-07	1.440	1.470	1.440	1.470	1.276	56,680
2024-06-06	1.470	1.470	1.400	1.430	1.242	464,000
2024-06-05	1.490	1.490	1.490	1.490	1.294	0
2024-06-04	1.490	1.490	1.490	1.490	1.294	0
2024-06-03	1.500	1.500	1.500	1.500	1.302	92,000
2024-05-31	1.470	1.470	1.470	1.470	1.276	0
2024-05-30	1.470	1.470	1.470	1.470	1.276	84,000
2024-05-29	1.490	1.490	1.470	1.470	1.276	76,000
2024-05-28	1.500	1.500	1.500	1.500	1.302	16,000
2024-05-27	1.500	1.500	1.500	1.500	1.302	0
2024-05-24	1.520	1.520	1.520	1.520	1.320	0
2024-05-23	1.530	1.530	1.530	1.530	1.328	48,000
2024-05-22	1.500	1.530	1.450	1.530	1.328	364,000
2024-05-21	1.460	1.490	1.460	1.490	1.294	153,870
2024-05-20	1.510	1.510	1.480	1.510	1.242	464,000
2024-05-17	1.500	1.500	1.490	1.500	1.233	216,000
2024-05-16	1.510	1.510	1.490	1.500	1.233	700,000
2024-05-14	1.480	1.500	1.480	1.500	1.233	148,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0300 HKD
2026-04-15	0.0900 HKD
2025-09-09	0.0300 HKD
2025-04-11	0.0200 HKD
2024-09-09	0.0150 HKD
2024-05-21	0.0800 HKD
2023-09-13	0.0300 HKD
2023-06-01	0.0700 HKD
2022-09-13	0.0300 HKD
2022-06-20	0.0600 HKD
2021-09-08	0.0300 HKD
2021-05-14	0.0500 HKD
2020-05-13	0.0400 HKD
2019-09-12	0.0292 HKD
2019-05-14	0.0681 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.