Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.880	0.880	0.880	0.880	0.664	0
2022-11-18	0.880	0.880	0.880	0.880	0.664	0
2022-11-17	0.880	0.880	0.880	0.880	0.664	0
2022-11-16	0.880	0.880	0.880	0.880	0.664	0
2022-11-15	0.890	0.890	0.880	0.880	0.664	104,000
2022-11-14	0.880	0.880	0.880	0.880	0.664	0
2022-11-11	0.880	0.880	0.880	0.880	0.664	0
2022-11-10	0.890	0.890	0.870	0.880	0.664	64,000
2022-11-09	0.880	0.880	0.870	0.880	0.664	16,000
2022-11-08	0.890	0.890	0.890	0.890	0.671	0
2022-11-07	0.890	0.890	0.890	0.890	0.671	0
2022-11-04	0.880	0.890	0.880	0.890	0.671	184,000
2022-11-03	0.890	0.900	0.870	0.890	0.671	328,000
2022-11-02	0.890	0.890	0.890	0.890	0.671	0
2022-11-01	0.860	0.880	0.860	0.880	0.664	148,000
2022-10-31	0.880	0.880	0.880	0.880	0.664	0
2022-10-28	0.880	0.880	0.880	0.880	0.664	0
2022-10-27	0.880	0.880	0.880	0.880	0.664	0
2022-10-26	0.880	0.880	0.880	0.880	0.664	0
2022-10-25	0.890	0.890	0.860	0.880	0.664	40,000
2022-10-24	0.870	0.880	0.850	0.880	0.664	36,000
2022-10-21	0.870	0.870	0.860	0.870	0.656	36,000
2022-10-20	0.870	0.880	0.870	0.880	0.664	16,000
2022-10-19	0.900	0.900	0.900	0.900	0.679	0
2022-10-18	0.910	0.910	0.910	0.910	0.686	0
2022-10-17	0.910	0.910	0.910	0.910	0.686	0
2022-10-14	0.920	0.920	0.920	0.920	0.694	8,000
2022-10-13	0.900	0.900	0.890	0.900	0.679	64,000
2022-10-12	0.920	0.920	0.920	0.920	0.694	0
2022-10-11	0.920	0.920	0.920	0.920	0.694	0
2022-10-10	0.920	0.920	0.920	0.920	0.694	0
2022-10-07	0.910	0.920	0.900	0.920	0.694	28,000
2022-10-06	0.920	0.920	0.920	0.920	0.694	0
2022-10-05	0.920	0.920	0.920	0.920	0.694	0
2022-10-03	0.910	0.910	0.910	0.910	0.686	695
2022-09-30	0.900	0.910	0.880	0.910	0.686	152,640
2022-09-29	0.920	0.920	0.920	0.920	0.694	0
2022-09-28	0.920	0.920	0.920	0.920	0.694	0
2022-09-27	0.920	0.920	0.900	0.920	0.694	124,170
2022-09-26	0.940	0.940	0.920	0.920	0.694	206,508
2022-09-23	0.940	0.940	0.940	0.940	0.709	80,000
2022-09-22	0.940	0.940	0.940	0.940	0.709	28,000
2022-09-21	0.960	0.960	0.940	0.940	0.709	8,000
2022-09-20	0.940	0.960	0.920	0.960	0.724	64,000
2022-09-19	0.900	0.920	0.900	0.920	0.694	100,000
2022-09-16	0.890	0.900	0.890	0.900	0.679	48,000
2022-09-15	0.880	0.880	0.880	0.880	0.664	0
2022-09-14	0.880	0.880	0.880	0.880	0.664	0
2022-09-13	0.910	0.910	0.880	0.880	0.664	195,340
2022-09-09	0.920	0.920	0.900	0.920	0.670	696,000
2022-09-08	0.920	0.920	0.910	0.920	0.670	52,000
2022-09-07	0.910	0.920	0.900	0.910	0.663	24,000
2022-09-06	0.920	0.920	0.910	0.910	0.663	204,000
2022-09-05	0.920	0.920	0.910	0.920	0.670	432,000
2022-09-02	0.930	0.940	0.920	0.920	0.670	296,000
2022-09-01	0.940	0.940	0.920	0.930	0.677	420,000
2022-08-31	0.920	0.940	0.920	0.940	0.685	60,000
2022-08-30	0.940	0.950	0.920	0.920	0.670	248,000
2022-08-29	0.950	0.950	0.940	0.940	0.685	48,000
2022-08-26	0.950	0.950	0.940	0.940	0.685	28,000

← NewerPage 17 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.