Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.030	1.030	1.030	1.030	0.777	0
2023-02-20	1.030	1.030	1.030	1.030	0.777	100,000
2023-02-17	1.020	1.030	1.020	1.030	0.777	128,000
2023-02-16	1.030	1.030	1.020	1.020	0.769	160,000
2023-02-15	1.040	1.040	1.040	1.040	0.784	16,000
2023-02-14	1.000	1.040	1.000	1.040	0.784	116,000
2023-02-13	1.000	1.000	1.000	1.000	0.754	0
2023-02-10	1.010	1.010	1.000	1.000	0.754	424,000
2023-02-09	1.030	1.030	1.030	1.030	0.777	4,000
2023-02-08	1.000	1.010	1.000	1.010	0.762	12,000
2023-02-07	1.010	1.010	1.010	1.010	0.762	16
2023-02-06	0.990	1.000	0.990	1.000	0.754	8,000
2023-02-03	1.040	1.040	1.000	1.010	0.762	248,000
2023-02-02	1.030	1.030	1.030	1.030	0.777	0
2023-02-01	1.010	1.040	1.010	1.040	0.784	16,000
2023-01-31	1.010	1.010	1.010	1.010	0.762	0
2023-01-30	1.010	1.010	1.000	1.010	0.762	14,950
2023-01-27	1.040	1.040	1.040	1.040	0.784	40,000
2023-01-26	1.010	1.010	1.000	1.010	0.762	64,000
2023-01-20	1.010	1.010	1.000	1.000	0.754	376,000
2023-01-19	1.010	1.020	1.010	1.020	0.769	40,000
2023-01-18	1.010	1.010	1.010	1.010	0.762	0
2023-01-17	1.020	1.030	1.000	1.000	0.754	829,371
2023-01-16	1.040	1.040	1.040	1.040	0.784	0
2023-01-13	1.010	1.050	1.000	1.040	0.784	308,000
2023-01-12	1.000	1.000	0.990	1.000	0.754	476,000
2023-01-11	1.010	1.010	1.000	1.000	0.754	2,056,000
2023-01-10	1.020	1.020	1.010	1.010	0.762	24,000
2023-01-09	1.020	1.020	1.020	1.020	0.769	0
2023-01-06	0.990	1.010	0.990	1.010	0.762	148,474
2023-01-05	0.940	0.970	0.920	0.970	0.731	168,000
2023-01-04	0.940	0.940	0.940	0.940	0.709	114,780
2023-01-03	0.940	0.940	0.940	0.940	0.709	28,000
2022-12-30	0.920	0.920	0.920	0.920	0.694	0
2022-12-29	0.900	0.920	0.890	0.920	0.694	52,000
2022-12-28	0.880	0.880	0.880	0.880	0.664	28,000
2022-12-23	0.870	0.870	0.870	0.870	0.656	0
2022-12-22	0.870	0.870	0.870	0.870	0.656	12,000
2022-12-21	0.870	0.870	0.870	0.870	0.656	28,000
2022-12-20	0.870	0.870	0.870	0.870	0.656	0
2022-12-19	0.880	0.880	0.860	0.870	0.656	40,000
2022-12-16	0.860	0.880	0.860	0.880	0.664	344,000
2022-12-15	0.850	0.850	0.850	0.850	0.641	0
2022-12-14	0.860	0.860	0.850	0.850	0.641	216,000
2022-12-13	0.870	0.870	0.860	0.860	0.649	148,000
2022-12-12	0.890	0.890	0.870	0.870	0.656	68,000
2022-12-09	0.880	0.880	0.870	0.870	0.656	60,000
2022-12-08	0.880	0.880	0.870	0.870	0.656	116,000
2022-12-07	0.870	0.880	0.850	0.880	0.664	36,000
2022-12-06	0.860	0.860	0.860	0.860	0.649	112,033
2022-12-05	0.850	0.860	0.850	0.860	0.649	16,000
2022-12-02	0.880	0.880	0.850	0.850	0.641	116,000
2022-12-01	0.880	0.880	0.880	0.880	0.664	4,000
2022-11-30	0.870	0.870	0.860	0.870	0.656	136,000
2022-11-29	0.880	0.880	0.880	0.880	0.664	20,000
2022-11-28	0.870	0.880	0.870	0.870	0.656	76,000
2022-11-25	0.890	0.890	0.890	0.890	0.671	32,000
2022-11-24	0.880	0.890	0.880	0.890	0.671	20,000
2022-11-23	0.880	0.880	0.870	0.870	0.656	664,000
2022-11-22	0.880	0.880	0.880	0.880	0.664	0

← NewerPage 16 of 21 · 1,233 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.