Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.450	1.460	1.440	1.460	1.200	244,000
2024-05-10	1.450	1.450	1.450	1.450	1.192	148,000
2024-05-09	1.450	1.450	1.450	1.450	1.192	8,000
2024-05-08	1.450	1.450	1.450	1.450	1.192	104,000
2024-05-07	1.410	1.430	1.410	1.430	1.176	284,000
2024-05-06	1.460	1.460	1.420	1.440	1.184	540,011
2024-05-03	1.450	1.460	1.420	1.450	1.192	600,000
2024-05-02	1.400	1.450	1.390	1.450	1.192	833,560
2024-04-30	1.350	1.380	1.350	1.370	1.126	156,000
2024-04-29	1.370	1.380	1.360	1.360	1.118	24,000
2024-04-26	1.350	1.350	1.350	1.350	1.110	108,000
2024-04-25	1.320	1.340	1.310	1.340	1.102	164,011
2024-04-24	1.320	1.320	1.320	1.320	1.085	100,000
2024-04-23	1.290	1.290	1.290	1.290	1.061	0
2024-04-22	1.290	1.290	1.290	1.290	1.061	0
2024-04-19	1.270	1.290	1.270	1.290	1.061	36,000
2024-04-18	1.280	1.290	1.280	1.290	1.061	108,000
2024-04-17	1.290	1.320	1.270	1.300	1.069	24,000
2024-04-16	1.290	1.290	1.290	1.290	1.061	0
2024-04-15	1.310	1.310	1.270	1.290	1.061	80,000
2024-04-12	1.310	1.310	1.310	1.310	1.077	4,000
2024-04-11	1.300	1.300	1.300	1.300	1.069	44,000
2024-04-10	1.290	1.320	1.280	1.320	1.085	84,400
2024-04-09	1.280	1.350	1.270	1.270	1.044	1,148,200
2024-04-08	1.220	1.280	1.220	1.240	1.020	340,000
2024-04-05	1.210	1.220	1.210	1.210	0.995	1,476,000
2024-04-03	1.200	1.230	1.200	1.220	1.003	169,000
2024-04-02	1.140	1.180	1.140	1.180	0.970	276,000
2024-03-28	1.180	1.190	1.130	1.140	0.937	394,000
2024-03-27	1.150	1.150	1.130	1.130	0.929	324,000
2024-03-26	1.140	1.150	1.140	1.150	0.946	107,000
2024-03-25	1.140	1.140	1.140	1.140	0.937	0
2024-03-22	1.140	1.140	1.140	1.140	0.937	4,000
2024-03-21	1.140	1.140	1.130	1.130	0.929	60,000
2024-03-20	1.140	1.140	1.140	1.140	0.937	4,000
2024-03-19	1.140	1.140	1.140	1.140	0.937	0
2024-03-18	1.140	1.140	1.140	1.140	0.937	0
2024-03-15	1.150	1.150	1.150	1.150	0.946	7,000
2024-03-14	1.160	1.160	1.150	1.150	0.946	51,000
2024-03-13	1.160	1.160	1.150	1.150	0.946	15,000
2024-03-12	1.150	1.150	1.140	1.140	0.937	175,000
2024-03-11	1.120	1.120	1.120	1.120	0.921	0
2024-03-08	1.130	1.140	1.120	1.120	0.921	56,000
2024-03-07	1.150	1.150	1.150	1.150	0.946	100,030
2024-03-06	1.150	1.150	1.150	1.150	0.946	0
2024-03-05	1.150	1.150	1.150	1.150	0.946	12,000
2024-03-04	1.120	1.140	1.120	1.120	0.921	260,000
2024-03-01	1.060	1.080	1.060	1.080	0.888	16,000
2024-02-29	1.080	1.080	1.080	1.080	0.888	28,000
2024-02-28	1.110	1.110	1.110	1.110	0.913	64,000
2024-02-27	1.100	1.100	1.100	1.100	0.904	14,799
2024-02-26	1.090	1.090	1.090	1.090	0.896	32,000
2024-02-23	1.050	1.070	1.050	1.070	0.880	8,000
2024-02-22	1.050	1.080	1.050	1.080	0.888	42,750
2024-02-21	1.070	1.070	1.070	1.070	0.880	0
2024-02-20	1.070	1.070	1.070	1.070	0.880	40,000
2024-02-19	1.070	1.070	1.070	1.070	0.880	0
2024-02-16	1.070	1.070	1.070	1.070	0.880	10,000
2024-02-15	1.080	1.080	1.080	1.080	0.888	0
2024-02-14	1.050	1.080	1.030	1.080	0.888	178,400

← NewerPage 11 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.