Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.010	1.050	1.010	1.050	0.863	196,000
2023-11-13	1.050	1.050	1.010	1.030	0.847	124,000
2023-11-10	1.040	1.050	1.040	1.040	0.855	12,000
2023-11-09	1.090	1.090	1.070	1.070	0.880	304,000
2023-11-08	1.050	1.050	1.040	1.050	0.863	24,310
2023-11-07	1.060	1.060	1.060	1.060	0.872	0
2023-11-06	1.050	1.060	1.050	1.060	0.872	80,000
2023-11-03	1.030	1.050	1.010	1.050	0.863	56,000
2023-11-02	1.050	1.050	1.040	1.040	0.855	64,000
2023-11-01	1.030	1.030	1.030	1.030	0.847	0
2023-10-31	1.010	1.030	1.010	1.030	0.847	24,000
2023-10-30	1.010	1.040	1.010	1.040	0.855	8,000
2023-10-27	1.030	1.040	1.000	1.040	0.855	212,000
2023-10-26	1.030	1.070	1.020	1.050	0.863	24,000
2023-10-25	1.050	1.050	1.050	1.050	0.863	0
2023-10-24	1.040	1.050	1.040	1.050	0.863	16,000
2023-10-20	1.050	1.050	1.050	1.050	0.863	0
2023-10-19	1.030	1.030	1.030	1.030	0.847	0
2023-10-18	1.030	1.030	1.030	1.030	0.847	16,000
2023-10-17	1.030	1.050	1.030	1.030	0.847	24,000
2023-10-16	1.000	1.030	1.000	1.010	0.830	72,000
2023-10-13	1.020	1.070	1.010	1.020	0.839	64,000
2023-10-12	1.030	1.080	1.020	1.040	0.855	800,000
2023-10-11	1.070	1.070	1.070	1.070	0.880	0
2023-10-10	1.070	1.070	1.070	1.070	0.880	0
2023-10-09	1.060	1.070	1.050	1.070	0.880	64,000
2023-10-06	1.020	1.050	1.020	1.050	0.863	673,440
2023-10-05	1.020	1.030	1.020	1.030	0.847	224,000
2023-10-04	1.040	1.040	1.030	1.040	0.855	153,900
2023-10-03	1.050	1.050	1.050	1.050	0.863	112,000
2023-09-29	1.050	1.080	1.050	1.060	0.872	64,000
2023-09-28	1.060	1.100	1.050	1.080	0.888	68,000
2023-09-27	1.080	1.080	1.080	1.080	0.888	0
2023-09-26	1.100	1.100	1.080	1.080	0.888	60,000
2023-09-25	1.080	1.080	1.080	1.080	0.888	0
2023-09-22	1.080	1.080	1.080	1.080	0.888	0
2023-09-21	1.090	1.090	1.050	1.080	0.888	44,000
2023-09-20	1.070	1.080	1.070	1.080	0.888	4,000
2023-09-19	1.100	1.100	1.050	1.050	0.863	24,000
2023-09-18	1.090	1.090	1.090	1.090	0.896	0
2023-09-15	1.080	1.080	1.080	1.080	0.888	0
2023-09-14	1.070	1.070	1.070	1.070	0.880	0
2023-09-13	1.060	1.070	1.060	1.070	0.880	8,000
2023-09-12	1.070	1.070	1.070	1.070	0.855	12,000
2023-09-11	1.130	1.130	1.100	1.100	0.879	44,000
2023-09-07	1.070	1.070	1.070	1.070	0.855	0
2023-09-06	1.060	1.060	1.060	1.060	0.847	0
2023-09-05	1.100	1.100	1.040	1.050	0.839	120,000
2023-09-04	1.070	1.070	1.070	1.070	0.855	0
2023-08-31	1.060	1.060	1.030	1.030	0.823	12,000
2023-08-30	1.060	1.060	1.060	1.060	0.847	0
2023-08-29	1.050	1.080	1.050	1.060	0.847	100,680
2023-08-28	1.040	1.050	1.040	1.050	0.839	148,000
2023-08-25	1.060	1.060	1.050	1.050	0.839	176,000
2023-08-24	1.110	1.110	1.100	1.100	0.879	32,000
2023-08-23	1.100	1.100	1.100	1.100	0.879	48,000
2023-08-22	1.120	1.120	1.120	1.120	0.895	16,000
2023-08-21	1.090	1.130	1.090	1.130	0.903	188,000
2023-08-18	1.150	1.170	1.100	1.130	0.903	876,000
2023-08-17	1.210	1.220	1.210	1.220	0.975	36,400

← NewerPage 13 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.