Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.310	1.310	1.310	1.310	1.167	40,000
2025-05-06	1.310	1.310	1.300	1.310	1.167	340,000
2025-05-02	1.300	1.310	1.300	1.300	1.158	48,000
2025-04-30	1.320	1.320	1.300	1.300	1.158	100,000
2025-04-29	1.310	1.310	1.300	1.300	1.158	31,460
2025-04-28	1.300	1.300	1.300	1.300	1.158	8,000
2025-04-25	1.290	1.290	1.290	1.290	1.149	0
2025-04-24	1.320	1.320	1.290	1.290	1.149	104,000
2025-04-23	1.300	1.300	1.300	1.300	1.158	84,000
2025-04-22	1.280	1.320	1.280	1.310	1.167	128,000
2025-04-17	1.290	1.290	1.290	1.290	1.149	0
2025-04-16	1.290	1.290	1.290	1.290	1.149	0
2025-04-15	1.310	1.310	1.280	1.290	1.149	52,000
2025-04-14	1.280	1.320	1.250	1.310	1.167	276,000
2025-04-11	1.290	1.310	1.280	1.290	1.149	264,000
2025-04-10	1.390	1.390	1.360	1.390	1.220	96,000
2025-04-09	1.340	1.380	1.340	1.350	1.185	112,000
2025-04-08	1.350	1.350	1.340	1.340	1.176	170,000
2025-04-07	1.340	1.350	1.310	1.330	1.167	384,000
2025-04-03	1.520	1.520	1.400	1.400	1.229	456,000
2025-04-02	1.500	1.520	1.480	1.520	1.334	44,000
2025-04-01	1.450	1.550	1.440	1.520	1.334	92,000
2025-03-31	1.450	1.450	1.450	1.450	1.273	16,000
2025-03-28	1.320	1.480	1.320	1.450	1.273	809,900
2025-03-27	1.290	1.300	1.290	1.300	1.141	40,000
2025-03-26	1.270	1.270	1.270	1.270	1.115	10,133
2025-03-25	1.290	1.290	1.270	1.270	1.115	10,700
2025-03-24	1.290	1.290	1.290	1.290	1.132	0
2025-03-21	1.290	1.290	1.290	1.290	1.132	100,000
2025-03-20	1.290	1.300	1.290	1.290	1.132	96,000
2025-03-19	1.290	1.320	1.290	1.290	1.132	296,000
2025-03-18	1.310	1.320	1.290	1.300	1.141	148,000
2025-03-17	1.300	1.300	1.300	1.300	1.141	0
2025-03-14	1.300	1.300	1.300	1.300	1.141	164,000
2025-03-13	1.310	1.310	1.280	1.280	1.124	72,000
2025-03-12	1.300	1.300	1.300	1.300	1.141	0
2025-03-11	1.290	1.300	1.290	1.300	1.141	8,000
2025-03-10	1.300	1.300	1.300	1.300	1.141	0
2025-03-07	1.300	1.300	1.300	1.300	1.141	28,000
2025-03-06	1.290	1.290	1.290	1.290	1.132	0
2025-03-05	1.280	1.280	1.280	1.280	1.124	0
2025-03-04	1.300	1.300	1.280	1.280	1.124	88,000
2025-03-03	1.280	1.290	1.280	1.290	1.132	60,000
2025-02-28	1.280	1.300	1.280	1.280	1.124	344,000
2025-02-27	1.270	1.270	1.270	1.270	1.115	164,000
2025-02-26	1.280	1.290	1.270	1.270	1.115	142,267
2025-02-25	1.280	1.280	1.280	1.280	1.124	4,000
2025-02-24	1.300	1.300	1.280	1.280	1.124	88,000
2025-02-21	1.260	1.280	1.260	1.280	1.124	84,000
2025-02-20	1.270	1.280	1.270	1.280	1.124	200,000
2025-02-19	1.280	1.280	1.280	1.280	1.124	0
2025-02-18	1.270	1.280	1.270	1.280	1.124	12,000
2025-02-17	1.290	1.290	1.290	1.290	1.132	8,000
2025-02-14	1.260	1.290	1.260	1.290	1.132	48,000
2025-02-13	1.260	1.300	1.250	1.250	1.097	68,000
2025-02-12	1.250	1.250	1.250	1.250	1.097	8,000
2025-02-11	1.280	1.280	1.280	1.280	1.124	28,000
2025-02-10	1.280	1.280	1.280	1.280	1.124	0
2025-02-07	1.310	1.310	1.280	1.280	1.124	52,000
2025-02-06	1.310	1.320	1.260	1.300	1.141	84,000

← NewerPage 7 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.