Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.950	0.950	0.950	0.950	0.692	0
2022-08-24	0.950	0.950	0.950	0.950	0.692	52,000
2022-08-23	0.960	0.970	0.960	0.970	0.707	64,000
2022-08-22	0.940	0.960	0.940	0.960	0.699	24,000
2022-08-19	0.970	0.970	0.940	0.940	0.685	180,000
2022-08-18	0.900	0.900	0.900	0.900	0.656	0
2022-08-17	0.900	0.900	0.900	0.900	0.656	38,085
2022-08-16	0.900	0.900	0.880	0.890	0.648	98,085
2022-08-15	0.900	0.900	0.900	0.900	0.656	0
2022-08-12	0.900	0.900	0.900	0.900	0.656	0
2022-08-11	0.930	0.930	0.900	0.900	0.656	84,000
2022-08-10	0.920	0.920	0.920	0.920	0.670	0
2022-08-09	0.920	0.920	0.920	0.920	0.670	8,000
2022-08-08	0.920	0.920	0.920	0.920	0.670	4,000
2022-08-05	0.890	0.920	0.890	0.890	0.648	176,000
2022-08-04	0.930	0.930	0.900	0.900	0.656	720,680
2022-08-03	0.960	0.960	0.960	0.960	0.699	0
2022-08-02	0.930	0.960	0.930	0.960	0.699	44,000
2022-08-01	0.960	0.960	0.960	0.960	0.699	0
2022-07-29	0.960	0.960	0.960	0.960	0.699	0
2022-07-28	0.960	0.960	0.960	0.960	0.699	20,000
2022-07-27	0.940	0.940	0.940	0.940	0.685	0
2022-07-26	0.930	0.940	0.930	0.940	0.685	4,000
2022-07-25	0.940	0.940	0.940	0.940	0.685	20,000
2022-07-22	0.960	0.960	0.960	0.960	0.699	2,181
2022-07-21	0.960	0.960	0.960	0.960	0.699	0
2022-07-20	0.960	0.960	0.960	0.960	0.699	0
2022-07-19	0.960	0.960	0.960	0.960	0.699	0
2022-07-18	0.960	0.960	0.960	0.960	0.699	0
2022-07-15	0.970	0.970	0.970	0.970	0.707	0
2022-07-14	0.960	0.980	0.960	0.980	0.714	56,000
2022-07-13	0.950	0.950	0.950	0.950	0.692	0
2022-07-12	0.950	0.950	0.950	0.950	0.692	0
2022-07-11	0.950	0.950	0.950	0.950	0.692	0
2022-07-08	0.950	0.950	0.950	0.950	0.692	40,000
2022-07-07	0.950	0.950	0.950	0.950	0.692	0
2022-07-06	0.950	0.950	0.950	0.950	0.692	35,276
2022-07-05	0.970	0.970	0.970	0.970	0.707	0
2022-07-04	0.960	0.970	0.950	0.970	0.707	24,000
2022-06-30	0.980	0.980	0.980	0.980	0.714	0
2022-06-29	0.980	0.980	0.980	0.980	0.714	0
2022-06-28	0.980	0.980	0.980	0.980	0.714	0
2022-06-27	0.990	0.990	0.990	0.990	0.721	0
2022-06-24	0.990	0.990	0.990	0.990	0.721	4,000
2022-06-23	0.990	0.990	0.990	0.990	0.721	0
2022-06-22	0.990	0.990	0.990	0.990	0.721	0
2022-06-21	0.990	0.990	0.990	0.990	0.721	4,000
2022-06-20	1.000	1.000	0.990	0.990	0.721	16,000
2022-06-17	1.030	1.030	1.030	1.030	0.707	0
2022-06-16	1.010	1.040	1.010	1.030	0.707	272,000
2022-06-15	1.030	1.050	1.030	1.050	0.720	109,840
2022-06-14	1.030	1.030	1.030	1.030	0.707	0
2022-06-13	1.030	1.030	1.030	1.030	0.707	0
2022-06-10	1.000	1.040	1.000	1.030	0.707	76,000
2022-06-09	1.050	1.060	1.040	1.050	0.720	452,000
2022-06-08	1.010	1.030	1.000	1.010	0.693	368,000
2022-06-07	1.020	1.020	1.020	1.020	0.700	0
2022-06-06	1.020	1.020	1.020	1.020	0.700	0
2022-06-02	1.010	1.010	1.010	1.010	0.693	2,920
2022-06-01	1.010	1.050	1.000	1.010	0.693	136,000

← NewerPage 18 of 21 · 1,233 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.