Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.210	1.210	1.210	1.210	0.967	60,000
2023-08-15	1.210	1.210	1.210	1.210	0.967	0
2023-08-14	1.210	1.210	1.210	1.210	0.967	0
2023-08-11	1.210	1.210	1.210	1.210	0.967	132,000
2023-08-10	1.200	1.200	1.200	1.200	0.959	0
2023-08-09	1.200	1.200	1.200	1.200	0.959	12,000
2023-08-08	1.200	1.200	1.200	1.200	0.959	32,000
2023-08-07	1.170	1.210	1.170	1.200	0.959	52,000
2023-08-04	1.170	1.170	1.170	1.170	0.935	28,000
2023-08-03	1.150	1.170	1.150	1.170	0.935	48,000
2023-08-02	1.170	1.170	1.160	1.160	0.927	12,000
2023-08-01	1.170	1.170	1.170	1.170	0.935	0
2023-07-31	1.170	1.170	1.170	1.170	0.935	36,000
2023-07-28	1.170	1.170	1.170	1.170	0.935	0
2023-07-27	1.170	1.170	1.170	1.170	0.935	44,000
2023-07-26	1.170	1.170	1.170	1.170	0.935	0
2023-07-25	1.190	1.230	1.160	1.160	0.927	76,000
2023-07-24	1.160	1.190	1.160	1.190	0.951	92,000
2023-07-21	1.160	1.160	1.160	1.160	0.927	116,000
2023-07-20	1.130	1.130	1.130	1.130	0.903	8,000
2023-07-19	1.130	1.130	1.130	1.130	0.903	0
2023-07-18	1.130	1.130	1.130	1.130	0.903	0
2023-07-14	1.150	1.150	1.120	1.130	0.903	48,000
2023-07-13	1.150	1.150	1.140	1.140	0.911	68,000
2023-07-12	1.140	1.140	1.140	1.140	0.911	0
2023-07-11	1.130	1.130	1.100	1.120	0.895	420,000
2023-07-10	1.130	1.140	1.120	1.130	0.903	28,000
2023-07-07	1.120	1.130	1.120	1.130	0.903	84,000
2023-07-06	1.120	1.140	1.120	1.130	0.903	28,000
2023-07-05	1.130	1.130	1.130	1.130	0.903	0
2023-07-04	1.140	1.140	1.120	1.120	0.895	160,000
2023-07-03	1.120	1.120	1.120	1.120	0.895	0
2023-06-30	1.130	1.130	1.110	1.120	0.895	156,000
2023-06-29	1.160	1.160	1.160	1.160	0.927	0
2023-06-28	1.160	1.160	1.160	1.160	0.927	0
2023-06-27	1.160	1.160	1.160	1.160	0.927	4,000
2023-06-26	1.150	1.150	1.120	1.150	0.919	32,000
2023-06-23	1.140	1.140	1.140	1.140	0.911	4,000
2023-06-21	1.140	1.150	1.140	1.150	0.919	120,000
2023-06-20	1.140	1.150	1.140	1.150	0.919	32,000
2023-06-19	1.120	1.150	1.120	1.140	0.911	32,000
2023-06-16	1.150	1.150	1.150	1.150	0.919	0
2023-06-15	1.150	1.150	1.150	1.150	0.919	0
2023-06-14	1.150	1.150	1.150	1.150	0.919	8,000
2023-06-13	1.160	1.160	1.150	1.150	0.919	80,000
2023-06-12	1.150	1.160	1.150	1.160	0.927	68,000
2023-06-09	1.160	1.160	1.150	1.160	0.927	152,340
2023-06-08	1.190	1.190	1.170	1.170	0.935	60,000
2023-06-07	1.170	1.170	1.170	1.170	0.935	0
2023-06-06	1.170	1.170	1.170	1.170	0.935	0
2023-06-05	1.170	1.170	1.170	1.170	0.935	28,000
2023-06-02	1.160	1.170	1.160	1.170	0.935	160,000
2023-06-01	1.170	1.180	1.140	1.140	0.911	55,800
2023-05-31	1.240	1.250	1.240	1.240	0.935	20,000
2023-05-30	1.220	1.250	1.170	1.220	0.920	100,000
2023-05-29	1.210	1.210	1.210	1.210	0.912	36,000
2023-05-25	1.210	1.220	1.210	1.220	0.920	20,000
2023-05-24	1.200	1.220	1.200	1.220	0.920	12,000
2023-05-23	1.220	1.230	1.220	1.230	0.928	28,000
2023-05-22	1.230	1.230	1.230	1.230	0.928	0

← NewerPage 14 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.