Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.020	1.020	1.020	1.020	0.700	0
2022-05-30	1.020	1.030	1.000	1.020	0.700	624,000
2022-05-27	1.000	1.000	1.000	1.000	0.686	200,000
2022-05-26	1.000	1.000	1.000	1.000	0.686	0
2022-05-25	1.000	1.000	1.000	1.000	0.686	208,000
2022-05-24	1.000	1.030	1.000	1.030	0.707	24,000
2022-05-23	1.000	1.000	1.000	1.000	0.686	8,000
2022-05-20	1.000	1.000	1.000	1.000	0.686	0
2022-05-19	0.990	0.990	0.990	0.990	0.679	4,840
2022-05-18	1.030	1.030	1.030	1.030	0.707	0
2022-05-17	1.030	1.030	1.030	1.030	0.707	0
2022-05-16	1.030	1.030	1.030	1.030	0.707	0
2022-05-13	1.030	1.040	1.030	1.030	0.707	20,000
2022-05-12	1.010	1.010	1.010	1.010	0.693	0
2022-05-11	1.010	1.010	1.000	1.010	0.693	184,000
2022-05-10	1.020	1.020	1.020	1.020	0.700	96,000
2022-05-06	1.030	1.030	1.030	1.030	0.707	0
2022-05-05	1.030	1.030	1.030	1.030	0.707	12,000
2022-05-04	1.020	1.020	1.020	1.020	0.700	0
2022-05-03	1.030	1.030	1.010	1.020	0.700	956,000
2022-04-29	1.090	1.090	1.040	1.050	0.720	24,000
2022-04-28	1.090	1.090	1.090	1.090	0.748	13,600
2022-04-27	1.040	1.050	1.020	1.050	0.720	112,000
2022-04-26	1.070	1.080	1.070	1.080	0.741	476,000
2022-04-25	1.040	1.060	1.040	1.060	0.727	116,000
2022-04-22	1.090	1.110	1.060	1.080	0.741	424,000
2022-04-21	1.060	1.100	1.060	1.090	0.748	579,120
2022-04-20	1.050	1.060	1.050	1.060	0.727	228,000
2022-04-19	1.010	1.060	1.010	1.050	0.720	1,102,160
2022-04-14	0.980	1.010	0.980	1.000	0.686	95,120
2022-04-13	0.970	0.970	0.970	0.970	0.665	120,000
2022-04-12	0.980	0.980	0.970	0.970	0.665	40,000
2022-04-11	0.980	0.980	0.980	0.980	0.672	0
2022-04-08	0.990	0.990	0.980	0.980	0.672	248,000
2022-04-07	0.960	0.990	0.960	0.990	0.679	104,000
2022-04-06	0.960	0.970	0.960	0.970	0.665	144,000
2022-04-04	0.950	0.960	0.950	0.960	0.659	8,000
2022-04-01	0.960	0.960	0.960	0.960	0.659	148,000
2022-03-31	0.950	0.970	0.920	0.970	0.665	72,070
2022-03-30	0.950	0.950	0.940	0.950	0.652	156,000
2022-03-29	0.950	0.960	0.940	0.960	0.659	124,000
2022-03-28	0.930	0.930	0.930	0.930	0.638	80,000
2022-03-25	0.940	0.960	0.910	0.920	0.631	112,000
2022-03-24	0.920	0.950	0.920	0.950	0.652	427,460
2022-03-23	0.880	0.890	0.880	0.890	0.611	84,000
2022-03-22	0.850	0.890	0.850	0.890	0.611	144,000
2022-03-21	0.870	0.870	0.870	0.870	0.597	0
2022-03-18	0.850	0.870	0.850	0.870	0.597	300,000
2022-03-17	0.820	0.850	0.820	0.850	0.583	68,000
2022-03-16	0.840	0.840	0.840	0.840	0.576	28,000
2022-03-15	0.840	0.840	0.840	0.840	0.576	0
2022-03-14	0.840	0.840	0.840	0.840	0.576	48,000
2022-03-11	0.840	0.850	0.840	0.850	0.583	152,000
2022-03-10	0.870	0.870	0.870	0.870	0.597	0
2022-03-09	0.850	0.870	0.840	0.870	0.597	56,000
2022-03-08	0.870	0.870	0.870	0.870	0.597	0
2022-03-07	0.870	0.870	0.870	0.870	0.597	0
2022-03-04	0.870	0.870	0.870	0.870	0.597	0
2022-03-03	0.870	0.870	0.870	0.870	0.597	0
2022-03-02	0.870	0.870	0.870	0.870	0.597	0

← NewerPage 19 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.