Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.420	1.420	1.400	1.400	1.247	188,000
2025-07-30	1.420	1.430	1.410	1.420	1.265	172,000
2025-07-29	1.430	1.430	1.420	1.420	1.265	124,000
2025-07-28	1.430	1.440	1.420	1.430	1.274	284,000
2025-07-25	1.440	1.440	1.420	1.420	1.265	337,020
2025-07-24	1.420	1.450	1.420	1.430	1.274	284,000
2025-07-23	1.440	1.450	1.430	1.440	1.282	96,000
2025-07-22	1.430	1.450	1.420	1.440	1.282	152,000
2025-07-21	1.390	1.410	1.390	1.410	1.256	572,000
2025-07-18	1.370	1.400	1.350	1.390	1.238	332,000
2025-07-17	1.360	1.370	1.350	1.350	1.202	172,000
2025-07-16	1.360	1.370	1.350	1.370	1.220	176,000
2025-07-15	1.370	1.370	1.350	1.350	1.202	892,000
2025-07-14	1.380	1.380	1.370	1.370	1.220	320,000
2025-07-11	1.370	1.390	1.370	1.390	1.238	292,000
2025-07-10	1.380	1.380	1.370	1.380	1.229	104,000
2025-07-09	1.390	1.390	1.370	1.380	1.229	1,468,000
2025-07-08	1.380	1.390	1.370	1.370	1.220	128,680
2025-07-07	1.380	1.390	1.370	1.390	1.238	464,000
2025-07-04	1.380	1.390	1.380	1.380	1.229	160,170
2025-07-03	1.390	1.390	1.380	1.380	1.229	364,000
2025-07-02	1.380	1.390	1.370	1.390	1.238	196,000
2025-06-30	1.400	1.400	1.370	1.380	1.229	380,000
2025-06-27	1.380	1.380	1.380	1.380	1.229	624,000
2025-06-26	1.380	1.390	1.380	1.390	1.238	336,000
2025-06-25	1.390	1.390	1.370	1.390	1.238	320,000
2025-06-24	1.390	1.390	1.380	1.390	1.238	148,000
2025-06-23	1.390	1.390	1.360	1.370	1.220	220,000
2025-06-20	1.370	1.380	1.370	1.380	1.229	928,000
2025-06-19	1.380	1.380	1.360	1.370	1.220	828,000
2025-06-18	1.390	1.390	1.380	1.380	1.229	484,000
2025-06-17	1.390	1.390	1.380	1.390	1.238	108,000
2025-06-16	1.380	1.390	1.380	1.390	1.238	292,000
2025-06-13	1.390	1.390	1.380	1.380	1.229	176,000
2025-06-12	1.390	1.390	1.380	1.390	1.238	560,000
2025-06-11	1.380	1.390	1.380	1.390	1.238	168,000
2025-06-10	1.390	1.400	1.380	1.380	1.229	192,000
2025-06-09	1.390	1.390	1.380	1.390	1.238	340,000
2025-06-06	1.390	1.400	1.380	1.400	1.247	284,000
2025-06-05	1.390	1.400	1.390	1.390	1.238	188,000
2025-06-04	1.380	1.390	1.380	1.380	1.229	340,000
2025-06-03	1.390	1.390	1.380	1.390	1.238	316,000
2025-06-02	1.380	1.400	1.370	1.390	1.238	324,000
2025-05-30	1.370	1.370	1.360	1.370	1.220	28,000
2025-05-29	1.400	1.400	1.370	1.380	1.229	156,000
2025-05-28	1.390	1.400	1.370	1.390	1.238	120,000
2025-05-27	1.390	1.400	1.370	1.370	1.220	344,000
2025-05-26	1.380	1.380	1.360	1.370	1.220	56,000
2025-05-23	1.360	1.380	1.350	1.370	1.220	344,000
2025-05-22	1.350	1.360	1.330	1.360	1.211	188,240
2025-05-21	1.350	1.350	1.330	1.350	1.202	84,000
2025-05-20	1.330	1.340	1.320	1.320	1.176	1,648,000
2025-05-19	1.330	1.360	1.330	1.330	1.184	1,532,000
2025-05-16	1.340	1.340	1.320	1.330	1.184	24,000
2025-05-15	1.330	1.350	1.320	1.330	1.184	116,000
2025-05-14	1.330	1.340	1.320	1.330	1.184	64,000
2025-05-13	1.320	1.330	1.320	1.330	1.184	400,000
2025-05-12	1.310	1.320	1.310	1.320	1.176	332,000
2025-05-09	1.300	1.300	1.300	1.300	1.158	0
2025-05-08	1.320	1.320	1.300	1.300	1.158	61,000

← NewerPage 6 of 21 · 1,229 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.