Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.110	1.110	1.090	1.090	0.896	7,000
2024-02-08	1.090	1.090	1.090	1.090	0.896	0
2024-02-07	1.090	1.100	1.090	1.100	0.904	20,000
2024-02-06	1.100	1.100	1.100	1.100	0.904	12,000
2024-02-05	1.080	1.080	1.080	1.080	0.888	0
2024-02-02	1.100	1.100	1.100	1.100	0.904	40,000
2024-02-01	1.090	1.100	1.080	1.100	0.904	416,000
2024-01-31	1.040	1.040	1.040	1.040	0.855	0
2024-01-30	1.030	1.040	1.030	1.040	0.855	8,000
2024-01-29	1.050	1.050	1.050	1.050	0.863	0
2024-01-26	1.050	1.050	1.050	1.050	0.863	12,000
2024-01-25	1.090	1.100	1.070	1.070	0.880	104,000
2024-01-24	1.050	1.080	1.050	1.060	0.872	28,000
2024-01-23	1.040	1.080	1.040	1.050	0.863	16,000
2024-01-22	1.030	1.050	1.030	1.050	0.863	8,000
2024-01-19	1.040	1.080	1.020	1.050	0.863	62,200
2024-01-18	1.050	1.050	1.040	1.040	0.855	28,000
2024-01-17	1.070	1.070	1.030	1.060	0.872	176,000
2024-01-16	1.080	1.080	1.080	1.080	0.888	0
2024-01-15	1.080	1.080	1.080	1.080	0.888	0
2024-01-12	1.080	1.080	1.080	1.080	0.888	0
2024-01-11	1.070	1.080	1.070	1.080	0.888	32,000
2024-01-10	1.070	1.090	1.070	1.090	0.896	8,000
2024-01-09	1.120	1.120	1.090	1.090	0.896	28,000
2024-01-08	1.100	1.100	1.080	1.090	0.896	24,000
2024-01-05	1.100	1.110	1.020	1.090	0.896	832,000
2024-01-04	1.100	1.110	1.100	1.110	0.913	20,022
2024-01-03	1.100	1.100	1.100	1.100	0.904	280,000
2024-01-02	1.100	1.100	1.100	1.100	0.904	1,200,000
2023-12-29	1.100	1.110	1.090	1.100	0.904	1,256,000
2023-12-28	1.100	1.110	1.100	1.100	0.904	328,000
2023-12-27	1.100	1.100	1.100	1.100	0.904	192,000
2023-12-22	1.100	1.130	1.100	1.100	0.904	16,000
2023-12-21	1.100	1.100	1.100	1.100	0.904	1,400,000
2023-12-20	1.100	1.110	1.100	1.100	0.904	188,340
2023-12-19	1.100	1.110	1.100	1.100	0.904	68,000
2023-12-18	1.090	1.100	1.090	1.100	0.904	16,000
2023-12-15	1.100	1.100	1.090	1.100	0.904	144,000
2023-12-14	1.100	1.100	1.100	1.100	0.904	0
2023-12-13	1.100	1.100	1.100	1.100	0.904	109,700
2023-12-12	1.100	1.100	1.100	1.100	0.904	118,085
2023-12-11	1.110	1.110	1.100	1.100	0.904	116,000
2023-12-08	1.090	1.090	1.070	1.090	0.896	2,189,440
2023-12-07	1.040	1.050	1.040	1.050	0.863	112,000
2023-12-06	1.010	1.020	1.010	1.020	0.839	8,000
2023-12-05	1.020	1.040	1.020	1.040	0.855	48,000
2023-12-04	1.020	1.030	1.020	1.020	0.839	304,000
2023-12-01	1.020	1.020	1.020	1.020	0.839	0
2023-11-30	1.030	1.030	1.020	1.020	0.839	36,000
2023-11-29	1.000	1.020	1.000	1.020	0.839	16,000
2023-11-28	1.020	1.020	1.020	1.020	0.839	0
2023-11-27	1.020	1.020	0.990	1.020	0.839	215,140
2023-11-24	1.020	1.030	1.010	1.030	0.847	72,000
2023-11-23	1.030	1.030	1.030	1.030	0.847	0
2023-11-22	1.030	1.030	1.030	1.030	0.847	0
2023-11-21	1.020	1.020	1.020	1.020	0.839	0
2023-11-20	1.010	1.020	1.010	1.020	0.839	124,000
2023-11-17	1.010	1.020	1.010	1.020	0.839	44,000
2023-11-16	1.020	1.030	1.020	1.020	0.839	152,000
2023-11-15	1.040	1.040	1.040	1.040	0.855	8,000

← NewerPage 12 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.