Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.310	1.310	1.310	1.310	1.150	8,000
2025-02-04	1.310	1.310	1.310	1.310	1.150	0
2025-02-03	1.330	1.330	1.310	1.310	1.150	168,000
2025-01-28	1.330	1.330	1.330	1.330	1.167	32,000
2025-01-27	1.330	1.330	1.330	1.330	1.167	0
2025-01-24	1.330	1.330	1.320	1.330	1.167	500,000
2025-01-23	1.330	1.340	1.330	1.340	1.176	80,000
2025-01-22	1.350	1.350	1.350	1.350	1.185	0
2025-01-21	1.350	1.350	1.350	1.350	1.185	4,000
2025-01-20	1.370	1.370	1.370	1.370	1.203	0
2025-01-17	1.370	1.370	1.370	1.370	1.203	0
2025-01-16	1.370	1.370	1.370	1.370	1.203	4,000
2025-01-15	1.350	1.350	1.350	1.350	1.185	48,000
2025-01-14	1.300	1.340	1.300	1.310	1.150	140,000
2025-01-13	1.310	1.310	1.300	1.300	1.141	28,000
2025-01-10	1.320	1.320	1.320	1.320	1.159	0
2025-01-09	1.320	1.320	1.320	1.320	1.159	0
2025-01-08	1.290	1.320	1.290	1.320	1.159	96,000
2025-01-07	1.300	1.300	1.290	1.290	1.132	288,000
2025-01-06	1.260	1.280	1.260	1.280	1.124	80,000
2025-01-03	1.260	1.260	1.260	1.260	1.106	60,000
2025-01-02	1.280	1.280	1.280	1.280	1.124	0
2024-12-31	1.280	1.280	1.280	1.280	1.124	20,000
2024-12-30	1.270	1.270	1.260	1.270	1.115	48,000
2024-12-27	1.260	1.260	1.260	1.260	1.106	20,000
2024-12-24	1.260	1.260	1.260	1.260	1.106	20,000
2024-12-23	1.240	1.280	1.240	1.280	1.124	209,390
2024-12-20	1.220	1.260	1.200	1.260	1.106	52,000
2024-12-19	1.250	1.260	1.190	1.260	1.106	232,000
2024-12-18	1.280	1.290	1.280	1.290	1.132	7,780
2024-12-17	1.310	1.310	1.300	1.300	1.141	8,000
2024-12-16	1.330	1.330	1.320	1.320	1.159	48,800
2024-12-13	1.330	1.330	1.330	1.330	1.167	0
2024-12-12	1.330	1.330	1.330	1.330	1.167	28,000
2024-12-11	1.330	1.330	1.320	1.330	1.167	48,000
2024-12-10	1.300	1.340	1.300	1.340	1.176	100,340
2024-12-09	1.320	1.320	1.320	1.320	1.159	0
2024-12-06	1.330	1.340	1.310	1.320	1.159	164,000
2024-12-05	1.300	1.300	1.300	1.300	1.141	36,000
2024-12-04	1.310	1.310	1.290	1.290	1.132	28,000
2024-12-03	1.320	1.320	1.280	1.310	1.150	100,000
2024-12-02	1.330	1.330	1.320	1.320	1.159	124,000
2024-11-29	1.330	1.330	1.330	1.330	1.167	0
2024-11-28	1.330	1.330	1.330	1.330	1.167	0
2024-11-27	1.350	1.350	1.330	1.330	1.167	24,000
2024-11-26	1.370	1.380	1.370	1.370	1.203	72,000
2024-11-25	1.350	1.370	1.350	1.350	1.185	136,000
2024-11-22	1.370	1.370	1.360	1.360	1.194	52,000
2024-11-21	1.360	1.360	1.350	1.350	1.185	72,000
2024-11-20	1.380	1.380	1.350	1.360	1.194	72,000
2024-11-19	1.380	1.380	1.350	1.360	1.194	292,000
2024-11-18	1.370	1.370	1.370	1.370	1.203	56,000
2024-11-15	1.380	1.380	1.370	1.380	1.211	200,000
2024-11-14	1.380	1.380	1.380	1.380	1.211	0
2024-11-13	1.380	1.380	1.380	1.380	1.211	0
2024-11-12	1.380	1.380	1.380	1.380	1.211	0
2024-11-11	1.400	1.400	1.380	1.380	1.211	8,000
2024-11-08	1.390	1.390	1.390	1.390	1.220	36,000
2024-11-07	1.380	1.390	1.380	1.380	1.211	680,000
2024-11-06	1.380	1.380	1.380	1.380	1.211	0

← NewerPage 8 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.