U.S. markets closed

Lion Rock Group Limited (1127.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.730+0.010 (+1.39%)
As of 10:31AM HKT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20200.7200.7200.7200.7200.72052,000
Aug 11, 20200.7200.7200.7200.7200.72032,400
Aug 10, 20200.6900.7500.6900.7500.750961,000
Aug 07, 20200.7000.7000.7000.7000.700-
Aug 06, 20200.7000.7000.7000.7000.7008,000
Aug 05, 20200.6800.6800.6800.6800.6801,188,000
Aug 04, 20200.6900.6900.6900.6900.690-
Aug 03, 20200.6900.6900.6900.6900.690120,000
Jul 31, 20200.6900.6900.6900.6900.690112,000
Jul 30, 20200.7000.7000.6900.6900.690248,000
Jul 29, 20200.7000.7000.7000.7000.70032,000
Jul 28, 20200.7000.7000.7000.7000.70052,000
Jul 27, 20200.7000.7000.7000.7000.7001,900
Jul 24, 20200.7300.7300.7300.7300.73028,000
Jul 23, 20200.7600.7600.7600.7600.760-
Jul 22, 20200.7100.7100.7100.7100.710-
Jul 21, 20200.6800.7000.6800.7000.700184,000
Jul 20, 20200.6900.6900.6900.6900.6901,012,000
Jul 17, 20200.6800.6800.6800.6800.680-
Jul 16, 20200.6800.6800.6800.6800.680-
Jul 15, 20200.6800.6800.6700.6700.670168,000
Jul 14, 20200.6900.6900.6800.6800.680268,000
Jul 13, 20200.6900.7000.6900.7000.700204,000
Jul 10, 20200.7000.7000.7000.7000.700100,000
Jul 09, 20200.7200.7200.7000.7000.70048,000
Jul 08, 20200.7200.7200.7200.7200.720-
Jul 07, 20200.7200.7200.7200.7200.720-
Jul 06, 20200.7000.7000.7000.7000.700-
Jul 03, 20200.7000.7000.7000.7000.700-
Jul 02, 20200.7100.7200.7100.7200.720100,000
Jun 30, 20200.7100.7100.7100.7100.710-
Jun 29, 20200.7200.7200.7100.7100.7108,000
Jun 26, 20200.7500.7500.7500.7500.750-
Jun 24, 20200.7500.7500.7500.7500.750-
Jun 23, 20200.7500.7500.7500.7500.75020,000
Jun 22, 20200.7700.7700.7700.7700.770-
Jun 19, 20200.7700.7700.7700.7700.7708,000
Jun 18, 20200.7500.7800.7500.7700.770124,000
Jun 17, 20200.7600.7600.7500.7500.75033,360
Jun 16, 20200.7600.7600.7500.7500.75025,900
Jun 15, 20200.7500.7500.7500.7500.750-
Jun 12, 20200.8000.8000.8000.8000.800-
Jun 11, 20200.8000.8000.8000.8000.800-
Jun 10, 20200.7900.7900.7900.7900.79068,000
Jun 09, 20200.7800.7900.7800.7900.790140,000
Jun 08, 20200.7700.7700.7700.7700.770-
Jun 05, 20200.7200.7500.7200.7400.740336,000
Jun 04, 20200.7700.7700.7700.7700.77040,000
Jun 03, 20200.7300.7500.7300.7500.750100,000
Jun 02, 20200.7000.7200.6900.7000.70044,000
Jun 01, 20200.7400.7600.7000.7000.700412,000
May 29, 20200.7600.7600.7600.7600.76028,000
May 28, 20200.7900.7900.7900.7900.790-
May 27, 20200.8200.8300.7500.7900.790488,000
May 26, 20200.8200.8300.8100.8300.830228,000
May 25, 20200.8500.8500.8500.8500.850-
May 22, 20200.8400.8400.8400.8400.84044,000
May 21, 20200.8600.8600.8400.8400.840353,920
May 20, 20200.8700.8700.8700.8700.870-
May 19, 20200.8700.8700.8700.8700.870-
May 18, 20200.8500.8800.8500.8700.87012,000
May 15, 20200.8600.8600.8600.8600.860-
May 14, 20200.8600.8600.8600.8600.860-
May 13, 20200.8600.9000.8600.8600.860288,000
May 13, 20200.04 Dividend
May 12, 20200.9050.9050.9050.9050.865127,469
May 11, 20200.9050.9240.9050.9050.86565,790
May 08, 20200.9140.9140.9050.9050.865715,473
May 07, 20200.9340.9340.9340.9340.893-
May 06, 20200.9340.9340.9340.9340.89316,447
May 05, 20200.9140.9240.9240.9240.88328,783
May 04, 20200.9340.9340.9340.9340.893-
Apr 29, 20200.9600.9600.9600.9600.918-
Apr 28, 20200.9600.9600.9600.9600.918-
Apr 27, 20200.9600.9600.9600.9600.918-
Apr 24, 20200.9400.9600.9400.9600.918364,000
Apr 23, 20200.9500.9500.9500.9500.908-
Apr 22, 20200.9400.9500.9400.9500.90868,000
Apr 21, 20200.9400.9500.9400.9500.908152,000
Apr 20, 20200.9400.9500.9400.9500.908260,000
Apr 17, 20200.9400.9400.9300.9400.8981,900,000
Apr 16, 20200.9400.9400.9400.9400.89836,000
Apr 15, 20200.9400.9500.9400.9500.908108,000
Apr 14, 20200.9300.9400.9300.9400.89828,000
Apr 09, 20200.9300.9400.9300.9400.89892,000
Apr 08, 20200.9200.9400.9200.9300.889100,000
Apr 07, 20200.9200.9200.9200.9200.87980,000
Apr 06, 20200.9200.9300.9200.9200.879232,000
Apr 03, 20200.9300.9400.9300.9400.89812,000
Apr 02, 20200.9300.9400.9300.9400.89852,000
Apr 01, 20200.9400.9400.9200.9300.889560,000
Mar 31, 20200.9400.9500.9300.9400.898456,070
Mar 30, 20200.9500.9500.9200.9400.898468,000
Mar 27, 20200.9700.9800.9500.9700.927128,680
Mar 26, 20200.9700.9700.9700.9700.927-
Mar 25, 20200.9900.9900.9900.9800.9378,000
Mar 24, 20200.9400.9900.9400.9900.94672,000
Mar 23, 20201.0001.0000.9500.9500.908224,000
Mar 20, 20201.0501.0501.0101.0100.965212,000
Mar 19, 20201.0301.0300.9501.0000.956348,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...