Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-05	1.380	1.380	1.380	1.380	1.211	0
2024-11-04	1.390	1.390	1.380	1.380	1.211	47,600
2024-11-01	1.410	1.410	1.390	1.390	1.220	24,000
2024-10-31	1.390	1.390	1.380	1.390	1.220	40,400
2024-10-30	1.410	1.430	1.380	1.430	1.255	108,000
2024-10-29	1.400	1.430	1.380	1.380	1.211	204,000
2024-10-28	1.400	1.400	1.390	1.390	1.220	56,000
2024-10-25	1.370	1.400	1.360	1.400	1.229	296,000
2024-10-24	1.400	1.400	1.400	1.400	1.229	0
2024-10-23	1.390	1.400	1.390	1.400	1.229	316,000
2024-10-22	1.380	1.380	1.380	1.380	1.211	0
2024-10-21	1.380	1.380	1.380	1.380	1.211	24,000
2024-10-18	1.370	1.370	1.340	1.360	1.194	144,000
2024-10-17	1.360	1.380	1.360	1.380	1.211	36,000
2024-10-16	1.380	1.380	1.380	1.380	1.211	108,000
2024-10-15	1.360	1.360	1.360	1.360	1.194	0
2024-10-14	1.360	1.360	1.350	1.360	1.194	260,000
2024-10-10	1.340	1.360	1.340	1.360	1.194	292,000
2024-10-09	1.360	1.360	1.360	1.360	1.194	20,000
2024-10-08	1.360	1.360	1.360	1.360	1.194	0
2024-10-07	1.390	1.390	1.360	1.360	1.194	56,000
2024-10-04	1.370	1.370	1.370	1.370	1.203	24,000
2024-10-03	1.350	1.360	1.350	1.360	1.194	68,000
2024-10-02	1.360	1.360	1.320	1.360	1.194	160,000
2024-09-30	1.330	1.360	1.330	1.360	1.194	292,000
2024-09-27	1.320	1.350	1.320	1.350	1.185	12,000
2024-09-26	1.330	1.350	1.330	1.350	1.185	68,000
2024-09-25	1.330	1.330	1.330	1.330	1.167	8,000
2024-09-24	1.330	1.330	1.330	1.330	1.167	64,000
2024-09-23	1.320	1.330	1.320	1.330	1.167	24,000
2024-09-20	1.340	1.340	1.340	1.340	1.176	0
2024-09-19	1.340	1.340	1.340	1.340	1.176	0
2024-09-17	1.340	1.340	1.340	1.340	1.176	0
2024-09-16	1.350	1.350	1.340	1.340	1.176	100,000
2024-09-13	1.360	1.360	1.360	1.360	1.194	0
2024-09-12	1.390	1.390	1.360	1.360	1.194	56,000
2024-09-11	1.385	1.385	1.385	1.385	1.216	0
2024-09-10	1.385	1.385	1.385	1.385	1.216	717
2024-09-09	1.385	1.385	1.385	1.385	1.216	0
2024-09-05	1.470	1.470	1.430	1.430	1.242	76,000
2024-09-04	1.430	1.480	1.430	1.430	1.242	40,000
2024-09-03	1.420	1.420	1.420	1.420	1.233	24,000
2024-09-02	1.450	1.470	1.420	1.420	1.233	48,000
2024-08-30	1.480	1.480	1.420	1.430	1.242	479,800
2024-08-29	1.510	1.510	1.510	1.510	1.311	0
2024-08-28	1.510	1.510	1.510	1.510	1.311	44,000
2024-08-27	1.560	1.560	1.530	1.530	1.328	116,000
2024-08-26	1.600	1.600	1.600	1.600	1.389	0
2024-08-23	1.600	1.600	1.600	1.600	1.389	0
2024-08-22	1.600	1.600	1.600	1.600	1.389	0
2024-08-21	1.600	1.600	1.600	1.600	1.389	0
2024-08-20	1.590	1.600	1.590	1.600	1.389	28,000
2024-08-19	1.590	1.590	1.570	1.580	1.372	12,000
2024-08-16	1.590	1.590	1.580	1.590	1.381	108,000
2024-08-15	1.550	1.560	1.550	1.560	1.354	328,000
2024-08-14	1.530	1.540	1.530	1.540	1.337	76,000
2024-08-13	1.520	1.540	1.520	1.540	1.337	28,000
2024-08-12	1.490	1.500	1.490	1.500	1.302	188,000

← NewerPage 9 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.