Lion Rock Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.810	0.810	0.810	0.810	0.556	0
2021-11-30	0.830	0.830	0.810	0.810	0.556	140,000
2021-11-29	0.800	0.810	0.800	0.810	0.556	72,000
2021-11-26	0.800	0.800	0.800	0.800	0.549	4,000
2021-11-25	0.780	0.790	0.780	0.790	0.542	36,000
2021-11-24	0.790	0.790	0.790	0.790	0.542	0
2021-11-23	0.790	0.790	0.790	0.790	0.542	192,000
2021-11-22	0.770	0.770	0.770	0.770	0.528	0
2021-11-19	0.770	0.770	0.770	0.770	0.528	16,000
2021-11-18	0.790	0.790	0.790	0.790	0.542	0
2021-11-17	0.800	0.800	0.790	0.790	0.542	220,000
2021-11-16	0.800	0.800	0.800	0.800	0.549	20,000
2021-11-15	0.800	0.810	0.800	0.800	0.549	128,000
2021-11-12	0.800	0.800	0.800	0.800	0.549	0
2021-11-11	0.780	0.800	0.780	0.800	0.549	284,000
2021-11-10	0.760	0.780	0.760	0.780	0.535	687,460
2021-11-09	0.760	0.760	0.760	0.760	0.521	0
2021-11-08	0.740	0.760	0.740	0.760	0.521	28,000
2021-11-05	0.750	0.770	0.750	0.760	0.521	29,500
2021-11-04	0.750	0.750	0.750	0.750	0.514	0
2021-11-03	0.750	0.750	0.750	0.750	0.514	0
2021-11-02	0.750	0.750	0.750	0.750	0.514	0
2021-11-01	0.750	0.750	0.750	0.750	0.514	0
2021-10-29	0.750	0.750	0.750	0.750	0.514	40,000
2021-10-28	0.770	0.770	0.770	0.770	0.528	1,560
2021-10-27	0.770	0.770	0.770	0.770	0.528	120,000
2021-10-26	0.770	0.770	0.770	0.770	0.528	120,000
2021-10-25	0.770	0.770	0.770	0.770	0.528	16,000
2021-10-22	0.780	0.780	0.780	0.780	0.535	0
2021-10-21	0.770	0.800	0.760	0.780	0.535	48,000
2021-10-20	0.770	0.770	0.770	0.770	0.528	80,000
2021-10-19	0.770	0.770	0.770	0.770	0.528	0
2021-10-18	0.780	0.780	0.770	0.770	0.528	228,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.