Lion Rock Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.870	0.870	0.870	0.870	0.597	8,000
2022-02-28	0.900	0.920	0.880	0.880	0.604	236,000
2022-02-25	0.880	0.880	0.880	0.880	0.604	0
2022-02-24	0.880	0.880	0.880	0.880	0.604	0
2022-02-23	0.880	0.880	0.880	0.880	0.604	0
2022-02-22	0.880	0.880	0.880	0.880	0.604	36,000
2022-02-21	0.890	0.890	0.890	0.890	0.611	0
2022-02-18	0.890	0.890	0.890	0.890	0.611	0
2022-02-17	0.890	0.890	0.890	0.890	0.611	0
2022-02-16	0.890	0.890	0.890	0.890	0.611	92,000
2022-02-15	0.890	0.890	0.890	0.890	0.611	4,000
2022-02-14	0.890	0.890	0.890	0.890	0.611	0
2022-02-11	0.890	0.890	0.890	0.890	0.611	0
2022-02-10	0.890	0.890	0.890	0.890	0.611	0
2022-02-09	0.870	0.890	0.870	0.890	0.611	80,000
2022-02-08	0.890	0.890	0.890	0.890	0.611	0
2022-02-07	0.890	0.890	0.890	0.890	0.611	0
2022-02-04	0.880	0.890	0.880	0.890	0.611	8,000
2022-01-31	0.880	0.880	0.880	0.880	0.604	8,000
2022-01-28	0.920	0.920	0.920	0.920	0.631	0
2022-01-27	0.930	0.940	0.930	0.930	0.638	120,000
2022-01-26	0.890	0.910	0.840	0.910	0.624	44,000
2022-01-25	0.930	0.930	0.930	0.930	0.638	32,000
2022-01-24	0.930	0.950	0.930	0.930	0.638	68,000
2022-01-21	0.950	0.950	0.950	0.950	0.652	0
2022-01-20	0.930	0.950	0.930	0.950	0.652	12,000
2022-01-19	0.920	0.930	0.920	0.930	0.638	68,000
2022-01-18	0.930	0.930	0.930	0.930	0.638	0
2022-01-17	0.930	0.930	0.930	0.930	0.638	0
2022-01-14	0.950	0.950	0.950	0.950	0.652	12,000
2022-01-13	0.950	0.950	0.950	0.950	0.652	0
2022-01-12	0.950	0.950	0.950	0.950	0.652	0
2022-01-11	0.890	0.950	0.890	0.950	0.652	48,000
2022-01-10	0.920	0.930	0.920	0.930	0.638	53,700
2022-01-07	0.860	0.920	0.860	0.920	0.631	64,000
2022-01-06	0.840	0.910	0.840	0.910	0.624	136,000
2022-01-05	0.850	0.870	0.850	0.860	0.590	28,000
2022-01-04	0.860	0.860	0.860	0.860	0.590	9
2022-01-03	0.840	0.860	0.840	0.860	0.590	188,000
2021-12-31	0.870	0.870	0.840	0.840	0.576	22,780
2021-12-30	0.850	0.870	0.840	0.870	0.597	56,000
2021-12-29	0.820	0.870	0.820	0.840	0.576	28,000
2021-12-28	0.830	0.830	0.830	0.830	0.569	92,000
2021-12-24	0.830	0.830	0.830	0.830	0.569	0
2021-12-23	0.830	0.830	0.820	0.830	0.569	40,000
2021-12-22	0.830	0.830	0.830	0.830	0.569	20,000
2021-12-21	0.830	0.830	0.820	0.830	0.569	520,400
2021-12-20	0.840	0.840	0.840	0.840	0.576	19
2021-12-17	0.840	0.840	0.840	0.840	0.576	1,360
2021-12-16	0.840	0.840	0.810	0.840	0.576	40,000
2021-12-15	0.840	0.840	0.840	0.840	0.576	0
2021-12-14	0.820	0.840	0.820	0.840	0.576	16,000
2021-12-13	0.820	0.840	0.820	0.830	0.569	266,460
2021-12-10	0.820	0.820	0.820	0.820	0.562	0
2021-12-09	0.810	0.820	0.810	0.820	0.562	32,000
2021-12-08	0.810	0.810	0.810	0.810	0.556	20,973
2021-12-07	0.810	0.810	0.810	0.810	0.556	0
2021-12-06	0.810	0.810	0.810	0.810	0.556	12,000
2021-12-03	0.840	0.840	0.820	0.820	0.562	24,000
2021-12-02	0.810	0.810	0.810	0.810	0.556	20,000

← NewerPage 20 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.