Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.230	1.230	1.230	1.230	0.928	0
2023-05-18	1.230	1.230	1.230	1.230	0.928	0
2023-05-17	1.240	1.240	1.220	1.220	0.920	60,000
2023-05-16	1.230	1.230	1.230	1.230	0.928	200,000
2023-05-15	1.220	1.220	1.220	1.220	0.920	0
2023-05-12	1.220	1.220	1.200	1.210	0.912	44,000
2023-05-11	1.230	1.230	1.230	1.230	0.928	0
2023-05-10	1.230	1.230	1.220	1.230	0.928	84,000
2023-05-09	1.200	1.250	1.200	1.200	0.905	520,800
2023-05-08	1.200	1.200	1.200	1.200	0.905	44,000
2023-05-05	1.200	1.200	1.200	1.200	0.905	0
2023-05-04	1.200	1.200	1.200	1.200	0.905	12,340
2023-05-03	1.180	1.180	1.180	1.180	0.890	8,000
2023-05-02	1.180	1.210	1.170	1.210	0.912	96,000
2023-04-28	1.200	1.200	1.200	1.200	0.905	0
2023-04-27	1.170	1.190	1.170	1.190	0.897	68,000
2023-04-26	1.160	1.190	1.160	1.170	0.882	68,000
2023-04-25	1.180	1.190	1.160	1.160	0.875	28,000
2023-04-24	1.180	1.180	1.180	1.180	0.890	0
2023-04-21	1.180	1.180	1.170	1.180	0.890	44,000
2023-04-20	1.170	1.170	1.170	1.170	0.882	40,000
2023-04-19	1.170	1.170	1.170	1.170	0.882	156,000
2023-04-18	1.180	1.180	1.180	1.180	0.890	120,000
2023-04-17	1.200	1.210	1.170	1.170	0.882	60,000
2023-04-14	1.180	1.180	1.170	1.170	0.882	208,000
2023-04-13	1.180	1.180	1.180	1.180	0.890	0
2023-04-12	1.180	1.180	1.180	1.180	0.890	0
2023-04-11	1.160	1.180	1.160	1.180	0.890	8,000
2023-04-06	1.180	1.180	1.170	1.180	0.890	12,000
2023-04-04	1.210	1.210	1.180	1.180	0.890	120,000
2023-04-03	1.220	1.220	1.160	1.210	0.912	534,000
2023-03-31	1.150	1.150	1.150	1.150	0.867	2,160
2023-03-30	1.150	1.150	1.150	1.150	0.867	20,000
2023-03-29	1.110	1.150	1.110	1.150	0.867	472,000
2023-03-28	1.100	1.100	1.100	1.100	0.829	8,000
2023-03-27	1.110	1.110	1.110	1.110	0.837	40,000
2023-03-24	1.110	1.110	1.110	1.110	0.837	24,000
2023-03-23	1.130	1.130	1.100	1.110	0.837	576,000
2023-03-22	1.050	1.050	1.050	1.050	0.792	0
2023-03-21	1.020	1.050	1.020	1.050	0.792	140,000
2023-03-20	1.060	1.060	1.060	1.060	0.799	8,000
2023-03-17	1.060	1.060	1.060	1.060	0.799	0
2023-03-16	1.060	1.060	1.060	1.060	0.799	8,140
2023-03-15	1.070	1.110	1.050	1.110	0.837	724,000
2023-03-14	1.090	1.090	1.080	1.080	0.814	40,000
2023-03-13	1.110	1.110	1.110	1.110	0.837	0
2023-03-10	1.110	1.110	1.110	1.110	0.837	0
2023-03-09	1.110	1.110	1.110	1.110	0.837	0
2023-03-08	1.110	1.110	1.110	1.110	0.837	52,000
2023-03-07	1.150	1.150	1.140	1.140	0.860	92,000
2023-03-06	1.120	1.120	1.120	1.120	0.845	340
2023-03-03	1.110	1.110	1.110	1.110	0.837	0
2023-03-02	1.140	1.140	1.100	1.110	0.837	76,000
2023-03-01	1.150	1.150	1.140	1.140	0.860	48,000
2023-02-28	1.100	1.140	1.100	1.140	0.860	64,000
2023-02-27	1.050	1.080	1.050	1.080	0.814	80,000
2023-02-24	1.060	1.060	1.060	1.060	0.799	0
2023-02-23	1.040	1.060	1.030	1.060	0.799	330,272
2023-02-22	1.030	1.030	1.030	1.030	0.777	0
2023-02-21	1.030	1.030	1.030	1.030	0.777	0

← NewerPage 15 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.