Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.310	1.310	1.290	1.290	1.258	76,000
2026-04-24	1.300	1.300	1.290	1.290	1.258	116,092
2026-04-23	1.300	1.300	1.290	1.290	1.258	44,000
2026-04-22	1.280	1.300	1.250	1.300	1.268	360,000
2026-04-21	1.310	1.310	1.300	1.310	1.278	264,000
2026-04-20	1.300	1.300	1.300	1.300	1.268	96,000
2026-04-17	1.290	1.300	1.270	1.290	1.258	216,000
2026-04-16	1.290	1.290	1.280	1.290	1.258	56,000
2026-04-15	1.300	1.300	1.290	1.290	1.258	516,000
2026-04-14	1.370	1.370	1.350	1.360	1.239	140,092
2026-04-13	1.360	1.360	1.350	1.360	1.239	64,000
2026-04-10	1.350	1.360	1.340	1.350	1.230	596,000
2026-04-09	1.360	1.360	1.340	1.350	1.230	263,200
2026-04-08	1.330	1.350	1.320	1.350	1.230	260,000
2026-04-02	1.350	1.350	1.250	1.320	1.202	596,000
2026-04-01	1.340	1.350	1.340	1.350	1.230	472,000
2026-03-31	1.300	1.330	1.300	1.330	1.211	564,000
2026-03-30	1.320	1.320	1.310	1.310	1.193	216,000
2026-03-27	1.330	1.330	1.320	1.320	1.202	44,000
2026-03-26	1.330	1.330	1.330	1.330	1.211	400,000
2026-03-25	1.320	1.330	1.320	1.330	1.211	60,000
2026-03-24	1.290	1.300	1.290	1.300	1.184	84,000
2026-03-23	1.310	1.310	1.290	1.290	1.175	820,000
2026-03-20	1.310	1.320	1.290	1.290	1.175	2,292,000
2026-03-19	1.320	1.320	1.310	1.310	1.193	55,800
2026-03-18	1.330	1.330	1.320	1.320	1.202	184,000
2026-03-17	1.310	1.330	1.300	1.310	1.193	468,000
2026-03-16	1.310	1.320	1.310	1.310	1.193	96,000
2026-03-13	1.310	1.330	1.300	1.300	1.184	556,000
2026-03-12	1.320	1.330	1.310	1.310	1.193	340,000
2026-03-11	1.320	1.330	1.310	1.310	1.193	188,000
2026-03-10	1.330	1.330	1.310	1.310	1.193	416,000
2026-03-09	1.330	1.330	1.310	1.320	1.202	320,000
2026-03-06	1.340	1.350	1.330	1.330	1.211	144,000
2026-03-05	1.340	1.350	1.330	1.340	1.220	92,000
2026-03-04	1.340	1.350	1.320	1.330	1.211	440,000
2026-03-03	1.350	1.350	1.300	1.340	1.220	456,000
2026-03-02	1.360	1.360	1.350	1.350	1.230	52,000
2026-02-27	1.360	1.370	1.350	1.360	1.239	108,000
2026-02-26	1.360	1.360	1.360	1.360	1.239	132,000
2026-02-25	1.360	1.360	1.350	1.360	1.239	96,000
2026-02-24	1.360	1.360	1.360	1.360	1.239	80,000
2026-02-23	1.360	1.360	1.350	1.360	1.239	232,000
2026-02-20	1.350	1.370	1.350	1.350	1.230	364,000
2026-02-16	1.340	1.340	1.340	1.340	1.220	0
2026-02-13	1.350	1.350	1.340	1.340	1.220	116,000
2026-02-12	1.350	1.350	1.340	1.340	1.220	212,000
2026-02-11	1.350	1.360	1.350	1.350	1.230	204,000
2026-02-10	1.350	1.350	1.350	1.350	1.230	60,000
2026-02-09	1.340	1.340	1.340	1.340	1.220	484,000
2026-02-06	1.340	1.340	1.340	1.340	1.220	144,000
2026-02-05	1.340	1.340	1.340	1.340	1.220	8,000
2026-02-04	1.340	1.350	1.340	1.340	1.220	208,000
2026-02-03	1.330	1.340	1.330	1.330	1.211	88,000
2026-02-02	1.320	1.340	1.320	1.330	1.211	208,000
2026-01-30	1.340	1.350	1.340	1.340	1.220	196,000
2026-01-29	1.340	1.360	1.340	1.340	1.220	252,000
2026-01-28	1.400	1.400	1.340	1.340	1.220	296,000
2026-01-27	1.330	1.350	1.330	1.340	1.220	72,000
2026-01-26	1.330	1.340	1.330	1.330	1.211	228,000

← NewerPage 3 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.