Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.300	1.330	1.290	1.300	1.184	2,776,000
2025-10-24	1.270	1.270	1.270	1.270	1.157	260,000
2025-10-23	1.270	1.270	1.260	1.270	1.157	296,000
2025-10-22	1.280	1.280	1.270	1.270	1.157	356,000
2025-10-21	1.260	1.270	1.260	1.260	1.148	764,134
2025-10-20	1.270	1.270	1.260	1.260	1.148	148,000
2025-10-17	1.270	1.270	1.260	1.260	1.148	3,584,000
2025-10-16	1.270	1.280	1.240	1.270	1.157	836,000
2025-10-15	1.270	1.280	1.270	1.270	1.157	1,912,000
2025-10-14	1.270	1.270	1.260	1.270	1.157	932,000
2025-10-13	1.270	1.270	1.260	1.260	1.148	1,688,000
2025-10-10	1.270	1.290	1.260	1.270	1.157	910,000
2025-10-09	1.280	1.280	1.260	1.270	1.157	313,900
2025-10-08	1.280	1.320	1.270	1.270	1.157	1,112,000
2025-10-06	1.270	1.280	1.270	1.270	1.157	260,000
2025-10-03	1.290	1.290	1.270	1.270	1.157	136,000
2025-10-02	1.300	1.300	1.280	1.290	1.175	1,162,000
2025-09-30	1.300	1.300	1.290	1.300	1.184	2,350,000
2025-09-29	1.300	1.300	1.300	1.300	1.184	40,000
2025-09-26	1.310	1.310	1.300	1.300	1.184	284,092
2025-09-25	1.300	1.300	1.290	1.290	1.175	564,000
2025-09-24	1.320	1.320	1.300	1.300	1.184	1,325,158
2025-09-23	1.320	1.320	1.320	1.320	1.202	492,000
2025-09-22	1.320	1.330	1.320	1.320	1.202	460,000
2025-09-19	1.330	1.340	1.320	1.330	1.211	300,000
2025-09-18	1.340	1.340	1.340	1.340	1.220	0
2025-09-17	1.330	1.340	1.330	1.340	1.220	124,000
2025-09-16	1.320	1.330	1.320	1.320	1.202	104,000
2025-09-15	1.340	1.340	1.320	1.320	1.202	1,096,000
2025-09-12	1.350	1.350	1.340	1.340	1.220	247,000
2025-09-11	1.340	1.400	1.340	1.350	1.230	518,000
2025-09-10	1.350	1.350	1.330	1.330	1.211	76,842
2025-09-09	1.340	1.350	1.330	1.350	1.230	68,000
2025-09-08	1.370	1.380	1.350	1.350	1.202	692,000
2025-09-05	1.340	1.370	1.340	1.370	1.220	452,000
2025-09-04	1.330	1.370	1.330	1.330	1.184	164,000
2025-09-03	1.300	1.330	1.300	1.320	1.176	292,000
2025-09-02	1.310	1.330	1.300	1.300	1.158	1,128,000
2025-09-01	1.320	1.330	1.300	1.310	1.167	1,294,000
2025-08-29	1.370	1.370	1.320	1.320	1.176	2,618,000
2025-08-28	1.400	1.420	1.340	1.350	1.202	4,132,000
2025-08-27	1.430	1.470	1.430	1.450	1.291	2,008,000
2025-08-26	1.450	1.470	1.450	1.460	1.300	564,000
2025-08-25	1.450	1.460	1.440	1.450	1.291	872,000
2025-08-22	1.440	1.460	1.430	1.430	1.274	1,176,000
2025-08-21	1.430	1.470	1.430	1.460	1.300	1,448,000
2025-08-20	1.460	1.480	1.430	1.430	1.274	1,304,000
2025-08-19	1.460	1.460	1.440	1.450	1.291	1,548,000
2025-08-18	1.460	1.480	1.440	1.460	1.300	1,152,000
2025-08-15	1.410	1.500	1.410	1.460	1.300	1,691,475
2025-08-14	1.420	1.420	1.410	1.420	1.265	364,000
2025-08-13	1.410	1.420	1.400	1.420	1.265	1,920,520
2025-08-12	1.410	1.410	1.400	1.400	1.247	16,935,500
2025-08-11	1.410	1.420	1.410	1.420	1.265	2,428,000
2025-08-08	1.410	1.420	1.410	1.420	1.265	1,120,000
2025-08-07	1.400	1.410	1.400	1.410	1.256	340,695
2025-08-06	1.410	1.410	1.400	1.410	1.256	2,388,000
2025-08-05	1.420	1.420	1.410	1.410	1.256	380,000
2025-08-04	1.420	1.430	1.410	1.420	1.265	836,000
2025-08-01	1.420	1.420	1.420	1.420	1.265	204,000

← NewerPage 5 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.