Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.340	1.340	1.320	1.320	1.202	144,000
2026-01-22	1.350	1.350	1.320	1.330	1.211	812,000
2026-01-21	1.360	1.360	1.330	1.340	1.220	236,000
2026-01-20	1.360	1.360	1.360	1.360	1.239	0
2026-01-19	1.350	1.380	1.350	1.360	1.239	384,000
2026-01-16	1.350	1.360	1.330	1.330	1.211	484,000
2026-01-15	1.360	1.360	1.350	1.350	1.230	200,000
2026-01-14	1.370	1.370	1.350	1.360	1.239	128,000
2026-01-13	1.350	1.360	1.340	1.360	1.239	532,000
2026-01-12	1.360	1.370	1.350	1.350	1.230	128,000
2026-01-09	1.360	1.360	1.340	1.340	1.220	416,000
2026-01-08	1.350	1.350	1.350	1.350	1.230	8,000
2026-01-07	1.380	1.380	1.350	1.350	1.230	132,000
2026-01-06	1.380	1.380	1.360	1.380	1.257	290,000
2026-01-05	1.370	1.380	1.370	1.380	1.257	124,000
2026-01-02	1.380	1.380	1.370	1.370	1.248	398,000
2025-12-31	1.380	1.380	1.380	1.380	1.257	0
2025-12-30	1.380	1.380	1.380	1.380	1.257	0
2025-12-29	1.360	1.400	1.360	1.380	1.257	456,000
2025-12-24	1.380	1.420	1.380	1.390	1.266	539,860
2025-12-23	1.400	1.400	1.400	1.400	1.275	284,000
2025-12-22	1.400	1.410	1.390	1.400	1.275	1,200,000
2025-12-19	1.420	1.440	1.380	1.400	1.275	632,000
2025-12-18	1.400	1.420	1.390	1.400	1.275	368,000
2025-12-17	1.390	1.410	1.390	1.400	1.275	312,000
2025-12-16	1.400	1.420	1.380	1.380	1.257	176,000
2025-12-15	1.400	1.430	1.400	1.400	1.275	616,000
2025-12-12	1.400	1.420	1.400	1.400	1.275	516,000
2025-12-11	1.400	1.420	1.400	1.410	1.284	1,620,000
2025-12-10	1.410	1.410	1.390	1.400	1.275	288,000
2025-12-09	1.410	1.430	1.390	1.410	1.284	2,976,032
2025-12-08	1.380	1.410	1.370	1.400	1.275	2,216,280
2025-12-05	1.380	1.390	1.370	1.390	1.266	1,722,720
2025-12-04	1.350	1.360	1.330	1.360	1.239	376,000
2025-12-03	1.330	1.340	1.320	1.340	1.220	296,000
2025-12-02	1.310	1.320	1.300	1.310	1.193	216,000
2025-12-01	1.290	1.360	1.290	1.340	1.220	782,000
2025-11-28	1.300	1.300	1.300	1.300	1.184	96,000
2025-11-27	1.310	1.320	1.300	1.320	1.202	356,000
2025-11-26	1.290	1.310	1.290	1.310	1.193	60,000
2025-11-25	1.300	1.310	1.280	1.280	1.166	1,104,000
2025-11-24	1.300	1.300	1.290	1.290	1.175	80,000
2025-11-21	1.290	1.300	1.290	1.290	1.175	696,000
2025-11-20	1.300	1.310	1.290	1.290	1.175	3,636,000
2025-11-19	1.310	1.310	1.290	1.290	1.175	5,564,000
2025-11-18	1.290	1.310	1.280	1.310	1.193	3,136,000
2025-11-17	1.290	1.290	1.280	1.290	1.175	648,000
2025-11-14	1.290	1.300	1.280	1.280	1.166	1,504,000
2025-11-13	1.300	1.300	1.280	1.280	1.166	684,000
2025-11-12	1.300	1.300	1.290	1.290	1.175	2,044,000
2025-11-11	1.300	1.300	1.290	1.300	1.184	892,000
2025-11-10	1.320	1.320	1.290	1.290	1.175	200,000
2025-11-07	1.310	1.310	1.310	1.310	1.193	132,000
2025-11-06	1.300	1.300	1.280	1.300	1.184	256,000
2025-11-05	1.300	1.310	1.290	1.290	1.175	268,000
2025-11-04	1.330	1.340	1.300	1.300	1.184	680,000
2025-11-03	1.300	1.330	1.290	1.320	1.202	338,000
2025-10-31	1.300	1.300	1.280	1.290	1.175	372,000
2025-10-30	1.310	1.320	1.280	1.300	1.184	456,000
2025-10-28	1.310	1.330	1.300	1.310	1.193	362,000

← NewerPage 4 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.