Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.210	1.210	1.210	1.210	1.180	4,000
2026-07-23	1.210	1.210	1.210	1.210	1.180	32,016
2026-07-22	1.210	1.210	1.200	1.200	1.170	44,000
2026-07-21	1.210	1.210	1.200	1.200	1.170	348,000
2026-07-20	1.210	1.210	1.190	1.210	1.180	368,000
2026-07-17	1.210	1.210	1.200	1.210	1.180	260,000
2026-07-16	1.210	1.210	1.200	1.210	1.180	1,032,000
2026-07-15	1.210	1.210	1.200	1.210	1.180	296,000
2026-07-14	1.220	1.220	1.200	1.210	1.180	248,000
2026-07-13	1.220	1.220	1.220	1.220	1.190	0
2026-07-10	1.220	1.220	1.210	1.220	1.190	224,000
2026-07-09	1.220	1.220	1.220	1.220	1.190	84,000
2026-07-08	1.220	1.220	1.220	1.220	1.190	136,016
2026-07-07	1.220	1.220	1.210	1.220	1.190	96,016
2026-07-06	1.220	1.220	1.210	1.210	1.180	212,000
2026-07-03	1.220	1.220	1.220	1.220	1.190	140,000
2026-07-02	1.220	1.220	1.210	1.220	1.190	228,000
2026-06-30	1.230	1.230	1.230	1.230	1.200	0
2026-06-29	1.230	1.230	1.230	1.230	1.200	88,000
2026-06-26	1.220	1.240	1.210	1.220	1.190	276,000
2026-06-25	1.220	1.220	1.210	1.210	1.180	160,000
2026-06-24	1.220	1.230	1.220	1.230	1.200	80,000
2026-06-23	1.250	1.250	1.220	1.240	1.209	216,000
2026-06-22	1.240	1.250	1.240	1.250	1.219	232,000
2026-06-18	1.250	1.250	1.240	1.250	1.219	244,000
2026-06-17	1.250	1.250	1.250	1.250	1.219	172,000
2026-06-16	1.260	1.260	1.250	1.250	1.219	188,000
2026-06-15	1.270	1.270	1.260	1.260	1.229	130,720
2026-06-12	1.270	1.270	1.270	1.270	1.239	68,000
2026-06-11	1.250	1.280	1.240	1.280	1.248	208,000
2026-06-10	1.260	1.260	1.260	1.260	1.229	148,000
2026-06-09	1.260	1.260	1.250	1.250	1.219	120,000
2026-06-08	1.260	1.260	1.250	1.260	1.229	280,000
2026-06-05	1.260	1.260	1.250	1.260	1.229	376,000
2026-06-04	1.280	1.280	1.280	1.280	1.248	818,040
2026-06-03	1.270	1.270	1.270	1.270	1.239	60,000
2026-06-02	1.270	1.270	1.260	1.270	1.239	280,000
2026-06-01	1.260	1.280	1.260	1.270	1.239	240,000
2026-05-29	1.280	1.280	1.260	1.270	1.239	228,000
2026-05-28	1.270	1.280	1.260	1.280	1.248	329,360
2026-05-27	1.280	1.290	1.280	1.280	1.248	464,000
2026-05-26	1.280	1.280	1.280	1.280	1.248	236,000
2026-05-22	1.280	1.290	1.280	1.290	1.258	120,000
2026-05-21	1.280	1.280	1.280	1.280	1.248	120,000
2026-05-20	1.290	1.300	1.280	1.290	1.258	268,200
2026-05-19	1.290	1.300	1.290	1.290	1.258	148,000
2026-05-18	1.290	1.300	1.280	1.280	1.248	1,024,000
2026-05-15	1.280	1.300	1.280	1.280	1.248	244,000
2026-05-14	1.290	1.290	1.280	1.280	1.248	64,000
2026-05-13	1.290	1.290	1.280	1.280	1.248	28,000
2026-05-12	1.300	1.300	1.280	1.280	1.248	452,000
2026-05-11	1.280	1.300	1.280	1.300	1.268	888,000
2026-05-08	1.300	1.300	1.270	1.290	1.258	364,000
2026-05-07	1.280	1.290	1.280	1.290	1.258	56,000
2026-05-06	1.290	1.290	1.280	1.280	1.248	108,000
2026-05-05	1.300	1.300	1.270	1.280	1.248	718,910
2026-05-04	1.280	1.290	1.260	1.290	1.258	280,695
2026-04-30	1.290	1.290	1.290	1.290	1.258	48,000
2026-04-29	1.280	1.280	1.280	1.280	1.248	200,000
2026-04-28	1.280	1.280	1.280	1.280	1.248	332,000

← NewerPage 2 of 21 · 1,231 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.