HKSE - Delayed Quote
HKD
Lion Rock Group Limited (1127.HK)
1.185
0.000
(0.00%)
At close: October 30 at 3:28:44 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.185
1.185
1.185
1.185
1.185
64,000
Oct 29, 2026
1.200
1.205
1.185
1.185
1.185
878,000
Oct 28, 2026
1.205
1.205
1.190
1.200
1.200
588,000
Oct 27, 2026
1.205
1.205
1.205
1.200
1.200
50,000
Oct 26, 2026
1.195
1.205
1.190
1.205
1.205
65,600
Oct 23, 2026
1.195
1.200
1.195
1.195
1.195
76,000
Oct 22, 2026
1.190
1.190
1.180
1.190
1.190
256,000
Oct 21, 2026
1.200
1.205
1.190
1.200
1.200
788,000
Oct 20, 2026
1.190
1.210
1.190
1.205
1.205
358,750
Oct 16, 2026
1.185
1.185
1.185
1.185
1.185
-
Oct 15, 2026
1.210
1.210
1.185
1.185
1.185
168,000
Oct 14, 2026
1.210
1.210
1.210
1.210
1.210
20,000
Oct 13, 2026
1.180
1.180
1.180
1.180
1.180
-
Oct 12, 2026
1.185
1.185
1.185
1.185
1.185
-
Oct 9, 2026
1.185
1.185
1.185
1.185
1.185
-
Oct 8, 2026
1.185
1.190
1.175
1.185
1.185
64,000
Oct 7, 2026
1.205
1.205
1.180
1.185
1.185
104,000
Oct 6, 2026
1.195
1.195
1.195
1.195
1.195
-
Oct 5, 2026
1.180
1.195
1.180
1.195
1.195
140,000
Oct 2, 2026
1.185
1.185
1.150
1.160
1.160
316,000
Sep 30, 2026
1.175
1.180
1.175
1.180
1.180
152,000
Sep 29, 2026
1.175
1.175
1.175
1.175
1.175
32,000
Sep 28, 2026
1.190
1.190
1.175
1.180
1.180
248,000
Sep 25, 2026
1.190
1.190
1.190
1.190
1.190
1,008,000
Sep 24, 2026
1.190
1.190
1.185
1.185
1.185
68,000
Sep 23, 2026
1.190
1.190
1.190
1.190
1.190
-
Sep 22, 2026
1.190
1.215
1.180
1.190
1.190
260,000
Sep 21, 2026
1.185
1.185
1.185
1.185
1.185
100,000
Sep 18, 2026
1.190
1.190
1.180
1.190
1.190
64,000
Sep 17, 2026
1.195
1.190
1.180
1.180
1.180
68,000
Sep 16, 2026
1.190
1.190
1.190
1.190
1.190
-
Sep 15, 2026
1.195
1.200
1.190
1.190
1.190
144,000
Sep 14, 2026
1.190
1.205
1.190
1.205
1.205
408,000
Sep 11, 2026
1.195
1.195
1.195
1.195
1.195
92,000
Sep 10, 2026
1.200
1.200
1.190
1.190
1.190
84,000
Sep 9, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
1.215
1.215
1.200
1.200
1.200
136,000
Sep 8, 2026
1.210
1.225
1.200
1.215
1.185
784,000
Sep 7, 2026
1.210
1.215
1.195
1.210
1.180
836,000
Sep 4, 2026
1.205
1.210
1.200
1.210
1.180
524,000
Sep 3, 2026
1.220
1.220
1.200
1.205
1.175
380,000
Sep 2, 2026
1.205
1.215
1.200
1.215
1.185
72,000
Sep 1, 2026
1.210
1.210
1.195
1.200
1.170
344,000
Aug 31, 2026
1.210
1.210
1.200
1.200
1.170
916,000
Aug 28, 2026
1.205
1.215
1.200
1.205
1.175
720,000
Aug 27, 2026
1.200
1.200
1.200
1.200
1.170
-
Aug 26, 2026
1.200
1.200
1.195
1.195
1.165
276,000
Aug 25, 2026
1.195
1.205
1.195
1.205
1.175
40,000
Aug 24, 2026
1.210
1.210
1.195
1.200
1.170
400,000
Aug 21, 2026
1.210
1.210
1.205
1.205
1.175
300,000
Aug 20, 2026
1.205
1.205
1.200
1.200
1.170
628,000
Aug 19, 2026
1.200
1.200
1.195
1.200
1.170
100,000
Aug 18, 2026
1.205
1.205
1.185
1.190
1.161
512,000
Aug 17, 2026
1.195
1.205
1.190
1.205
1.175
376,000
Aug 14, 2026
1.205
1.205
1.205
1.205
1.175
-
Aug 13, 2026
1.205
1.205
1.205
1.205
1.175
-
Aug 12, 2026
1.200
1.200
1.195
1.195
1.165
332,000
Aug 11, 2026
1.200
1.205
1.200
1.205
1.175
44,000
Aug 10, 2026
1.205
1.205
1.200
1.205
1.175
20,000
Aug 7, 2026
1.195
1.195
1.195
1.195
1.165
-
Aug 6, 2026
1.200
1.200
1.195
1.195
1.165
336,000
Aug 5, 2026
1.195
1.200
1.195
1.200
1.170
60,000
Aug 4, 2026
1.200
1.200
1.195
1.200
1.170
208,000
Aug 3, 2026
1.205
1.205
1.200
1.200
1.170
20,000
Jul 31, 2026
1.200
1.200
1.200
1.200
1.170
80,000
Jul 30, 2026
1.200
1.200
1.200
1.200
1.170
4,000
Jul 29, 2026
1.200
1.200
1.200
1.200
1.170
-
Jul 28, 2026
1.210
1.210
1.200
1.200
1.170
584,000
Jul 27, 2026
1.210
1.210
1.200
1.200
1.170
28,000
Jul 24, 2026
1.210
1.210
1.210
1.210
1.180
-
Jul 23, 2026
1.210
1.210
1.210
1.210
1.180
32,016
Jul 22, 2026
1.210
1.210
1.200
1.200
1.170
44,000
Jul 21, 2026
1.210
1.210
1.200
1.200
1.170
348,000
Jul 20, 2026
1.210
1.210
1.190
1.210
1.180
368,000
Jul 17, 2026
1.210
1.210
1.200
1.210
1.180
260,000
Jul 16, 2026
1.210
1.210
1.200
1.210
1.180
1,032,000
Jul 15, 2026
1.210
1.210
1.210
1.210
1.180
-
Jul 14, 2026
1.220
1.220
1.200
1.210
1.180
248,000
Jul 13, 2026
1.220
1.220
1.220
1.220
1.190
-
Jul 10, 2026
1.220
1.220
1.210
1.220
1.190
224,000
Jul 9, 2026
1.220
1.220
1.220
1.220
1.190
84,000
Jul 8, 2026
1.220
1.220
1.220
1.220
1.190
136,016
Jul 7, 2026
1.220
1.220
1.210
1.220
1.190
96,016
Jul 6, 2026
1.220
1.220
1.210
1.210
1.180
212,000
Jul 3, 2026
1.220
1.220
1.220
1.220
1.190
140,000
Jul 2, 2026
1.220
1.220
1.210
1.220
1.190
228,000
Jun 30, 2026
1.230
1.230
1.230
1.230
1.200
-
Jun 29, 2026
1.230
1.230
1.230
1.230
1.200
88,000
Jun 26, 2026
1.220
1.240
1.210
1.220
1.190
276,000
Jun 25, 2026
1.220
1.220
1.210
1.210
1.180
160,000
Jun 24, 2026
1.220
1.230
1.220
1.230
1.200
80,000
Jun 23, 2026
1.250
1.250
1.220
1.240
1.209
216,000
Jun 22, 2026
1.240
1.250
1.240
1.250
1.219
232,000
Jun 18, 2026
1.250
1.250
1.240
1.250
1.219
244,000
Jun 17, 2026
1.250
1.250
1.250
1.250
1.219
172,000
Jun 16, 2026
1.260
1.260
1.250
1.250
1.219
188,000
Jun 15, 2026
1.270
1.270
1.260
1.260
1.229
130,720
Jun 12, 2026
1.260
1.270
1.270
1.270
1.239
68,000
Jun 11, 2026
1.250
1.280
1.240
1.280
1.248
208,000
Jun 10, 2026
1.260
1.260
1.260
1.260
1.229
148,000
Jun 9, 2026
1.260
1.260
1.250
1.250
1.219
120,000
Jun 8, 2026
1.260
1.260
1.250
1.260
1.229
280,000
Jun 5, 2026
1.260
1.260
1.250
1.260
1.229
376,000
Jun 4, 2026
1.280
1.280
1.280
1.280
1.248
818,040
Jun 3, 2026
1.270
1.270
1.270
1.270
1.239
60,000
Jun 2, 2026
1.270
1.270
1.260
1.270
1.239
280,000
Jun 1, 2026
1.260
1.280
1.260
1.270
1.239
240,000
May 29, 2026
1.280
1.280
1.260
1.270
1.239
228,000
May 28, 2026
1.270
1.280
1.260
1.280
1.248
329,360
May 27, 2026
1.280
1.290
1.280
1.280
1.248
464,000
May 26, 2026
1.280
1.280
1.280
1.280
1.248
236,000
May 22, 2026
1.280
1.290
1.280
1.290
1.258
120,000
May 21, 2026
1.290
1.280
1.280
1.280
1.248
120,000
May 20, 2026
1.290
1.300
1.280
1.290
1.258
268,200
May 19, 2026
1.290
1.300
1.290
1.290
1.258
148,000
May 18, 2026
1.290
1.300
1.280
1.280
1.248
1,024,000
May 15, 2026
1.280
1.300
1.280
1.280
1.248
244,000
May 14, 2026
1.290
1.290
1.280
1.280
1.248
64,000
May 13, 2026
1.290
1.290
1.280
1.280
1.248
28,000
May 12, 2026
1.300
1.300
1.280
1.280
1.248
452,000
May 11, 2026
1.280
1.300
1.280
1.300
1.268
888,000
May 8, 2026
1.300
1.300
1.270
1.290
1.258
364,000
May 7, 2026
1.280
1.290
1.280
1.290
1.258
56,000
May 6, 2026
1.290
1.290
1.280
1.280
1.248
-
May 5, 2026
1.300
1.300
1.270
1.280
1.248
718,910
May 4, 2026
1.280
1.290
1.260
1.290
1.258
280,695
Apr 30, 2026
1.290
1.290
1.290
1.290
1.258
48,000
Apr 29, 2026
1.270
1.280
1.280
1.280
1.248
200,000
Apr 28, 2026
1.280
1.280
1.280
1.280
1.248
-
Apr 27, 2026
1.290
1.290
1.290
1.290
1.258
-
Apr 24, 2026
1.300
1.300
1.290
1.290
1.258
116,092
Apr 23, 2026
1.290
1.290
1.290
1.290
1.258
-
Apr 22, 2026
1.280
1.300
1.250
1.300
1.268
360,000
Apr 21, 2026
1.310
1.310
1.300
1.310
1.278
264,000
Apr 20, 2026
1.300
1.300
1.300
1.300
1.268
96,000
Apr 17, 2026
1.290
1.300
1.270
1.290
1.258
216,000
Apr 16, 2026
1.290
1.290
1.280
1.290
1.258
56,000
Apr 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
1.300
1.300
1.290
1.290
1.258
516,000
Apr 14, 2026
1.370
1.370
1.350
1.360
1.239
140,092
Apr 13, 2026
1.350
1.360
1.350
1.360
1.239
64,000
Apr 10, 2026
1.350
1.360
1.340
1.350
1.230
596,000
Apr 9, 2026
1.360
1.360
1.340
1.350
1.230
263,200
Apr 8, 2026
1.330
1.350
1.320
1.350
1.230
260,000
Apr 2, 2026
1.350
1.350
1.250
1.320
1.202
596,000
Apr 1, 2026
1.330
1.350
1.340
1.350
1.230
472,000
Mar 31, 2026
1.300
1.330
1.300
1.330
1.211
564,000
Mar 30, 2026
1.320
1.320
1.310
1.310
1.193
216,000
Mar 27, 2026
1.330
1.330
1.320
1.320
1.202
44,000
Mar 26, 2026
1.330
1.330
1.330
1.330
1.211
400,000
Mar 25, 2026
1.330
1.330
1.330
1.330
1.211
-
Mar 24, 2026
1.290
1.300
1.290
1.300
1.184
84,000
Mar 23, 2026
1.310
1.310
1.290
1.290
1.175
820,000
Mar 20, 2026
1.310
1.320
1.290
1.290
1.175
2,292,000
Mar 19, 2026
1.320
1.320
1.310
1.310
1.193
55,800
Mar 18, 2026
1.330
1.330
1.320
1.320
1.202
184,000
Mar 17, 2026
1.310
1.330
1.300
1.310
1.193
468,000
Mar 16, 2026
1.310
1.320
1.310
1.310
1.193
96,000
Mar 13, 2026
1.310
1.330
1.300
1.300
1.184
556,000
Mar 12, 2026
1.320
1.330
1.310
1.310
1.193
340,000
Mar 11, 2026
1.320
1.330
1.310
1.310
1.193
188,000
Mar 10, 2026
1.330
1.330
1.310
1.310
1.193
416,000
Mar 9, 2026
1.330
1.330
1.310
1.320
1.202
320,000
Mar 6, 2026
1.340
1.350
1.330
1.330
1.211
144,000
Mar 5, 2026
1.340
1.350
1.330
1.340
1.220
92,000
Mar 4, 2026
1.340
1.350
1.320
1.330
1.211
440,000
Mar 3, 2026
1.350
1.350
1.300
1.340
1.220
456,000
Mar 2, 2026
1.360
1.360
1.350
1.350
1.230
52,000
Feb 27, 2026
1.360
1.370
1.350
1.360
1.239
108,000
Feb 26, 2026
1.360
1.360
1.360
1.360
1.239
-
Feb 25, 2026
1.360
1.360
1.350
1.360
1.239
96,000
Feb 24, 2026
1.360
1.360
1.360
1.360
1.239
80,000
Feb 23, 2026
1.360
1.360
1.350
1.360
1.239
232,000
Feb 20, 2026
1.350
1.370
1.350
1.350
1.230
364,000
Feb 16, 2026
1.340
1.340
1.340
1.340
1.220
-
Feb 13, 2026
1.350
1.350
1.340
1.340
1.220
116,000
Feb 12, 2026
1.350
1.350
1.340
1.340
1.220
212,000
Feb 11, 2026
1.350
1.360
1.350
1.350
1.230
204,000
Feb 10, 2026
1.350
1.350
1.350
1.350
1.230
60,000
Feb 9, 2026
1.340
1.340
1.340
1.340
1.220
484,000
Feb 6, 2026
1.340
1.340
1.340
1.340
1.220
144,000
Feb 5, 2026
1.340
1.340
1.340
1.340
1.220
-
Feb 4, 2026
1.340
1.350
1.340
1.340
1.220
208,000
Feb 3, 2026
1.330
1.340
1.330
1.330
1.211
88,000
Feb 2, 2026
1.320
1.340
1.320
1.330
1.211
208,000
Jan 30, 2026
1.340
1.350
1.340
1.340
1.220
196,000
Jan 29, 2026
1.340
1.360
1.340
1.340
1.220
252,000
Jan 28, 2026
1.400
1.400
1.340
1.340
1.220
296,000
Jan 27, 2026
1.330
1.350
1.330
1.340
1.220
72,000
Jan 26, 2026
1.330
1.340
1.330
1.330
1.211
228,000
Jan 23, 2026
1.340
1.340
1.320
1.320
1.202
144,000
Jan 22, 2026
1.350
1.350
1.320
1.330
1.211
812,000
Jan 21, 2026
1.360
1.360
1.330
1.340
1.220
236,000
Jan 20, 2026
1.360
1.360
1.360
1.360
1.239
-
Jan 19, 2026
1.340
1.380
1.350
1.360
1.239
384,000
Jan 16, 2026
1.350
1.360
1.330
1.330
1.211
484,000
Jan 15, 2026
1.360
1.360
1.350
1.350
1.230
200,000
Jan 14, 2026
1.370
1.370
1.350
1.360
1.239
128,000
Jan 13, 2026
1.350
1.360
1.340
1.360
1.239
532,000
Jan 12, 2026
1.360
1.370
1.350
1.350
1.230
128,000
Jan 9, 2026
1.360
1.360
1.340
1.340
1.220
416,000
Jan 8, 2026
1.350
1.350
1.350
1.350
1.230
8,000
Jan 7, 2026
1.380
1.380
1.350
1.350
1.230
132,000
Jan 6, 2026
1.380
1.380
1.360
1.380
1.257
290,000
Jan 5, 2026
1.370
1.380
1.370
1.380
1.257
124,000
Jan 2, 2026
1.380
1.380
1.370
1.370
1.248
398,000
Dec 31, 2025
1.380
1.380
1.380
1.380
1.257
-
Dec 30, 2025
1.380
1.380
1.380
1.380
1.257
-
Dec 29, 2025
1.360
1.400
1.360
1.380
1.257
456,000
Dec 24, 2025
1.410
1.410
1.410
1.410
1.284
-
Dec 23, 2025
1.400
1.400
1.400
1.400
1.275
284,000
Dec 22, 2025
1.400
1.410
1.390
1.400
1.275
1,200,000
Dec 19, 2025
1.420
1.440
1.380
1.400
1.275
632,000
Dec 18, 2025
1.400
1.420
1.390
1.400
1.275
368,000
Dec 17, 2025
1.390
1.410
1.390
1.400
1.275
312,000
Dec 16, 2025
1.400
1.420
1.380
1.380
1.257
176,000
Dec 15, 2025
1.400
1.430
1.400
1.400
1.275
616,000
Dec 12, 2025
1.400
1.420
1.400
1.400
1.275
516,000
Dec 11, 2025
1.400
1.420
1.400
1.410
1.284
1,620,000
Dec 10, 2025
1.410
1.410
1.390
1.400
1.275
288,000
Dec 9, 2025
1.410
1.430
1.390
1.410
1.284
2,976,032
Dec 8, 2025
1.380
1.410
1.370
1.400
1.275
2,216,280
Dec 5, 2025
1.380
1.390
1.370
1.390
1.266
1,722,720
Dec 4, 2025
1.350
1.360
1.330
1.360
1.239
376,000
Dec 3, 2025
1.330
1.340
1.320
1.340
1.220
296,000
Dec 2, 2025
1.310
1.320
1.300
1.310
1.193
216,000
Dec 1, 2025
1.290
1.360
1.290
1.340
1.220
782,000
Nov 28, 2025
1.300
1.300
1.300
1.300
1.184
96,000
Nov 27, 2025
1.310
1.320
1.300
1.320
1.202
356,000
Nov 26, 2025
1.280
1.310
1.290
1.310
1.193
60,000
Nov 25, 2025
1.300
1.310
1.280
1.280
1.166
1,104,000
Nov 24, 2025
1.300
1.300
1.290
1.290
1.175
80,000
Nov 21, 2025
1.290
1.300
1.290
1.290
1.175
696,000
Nov 20, 2025
1.300
1.310
1.290
1.290
1.175
3,636,000
Nov 19, 2025
1.310
1.310
1.290
1.290
1.175
5,564,000
Nov 18, 2025
1.290
1.310
1.280
1.310
1.193
3,136,000
Nov 17, 2025
1.290
1.290
1.280
1.290
1.175
648,000
Nov 14, 2025
1.290
1.300
1.280
1.280
1.166
1,504,000
Nov 13, 2025
1.300
1.300
1.280
1.280
1.166
684,000
Nov 12, 2025
1.300
1.300
1.290
1.290
1.175
2,044,000
Nov 11, 2025
1.300
1.300
1.290
1.300
1.184
892,000
Nov 10, 2025
1.320
1.320
1.290
1.290
1.175
200,000
Nov 7, 2025
1.310
1.310
1.310
1.310
1.193
132,000
Nov 6, 2025
1.300
1.300
1.280
1.300
1.184
256,000
Nov 5, 2025
1.300
1.310
1.290
1.290
1.175
268,000
Nov 4, 2025
1.330
1.340
1.300
1.300
1.184
680,000
Nov 3, 2025
1.300
1.330
1.290
1.320
1.202
338,000
Oct 31, 2025
1.300
1.300
1.280
1.290
1.175
372,000
Oct 30, 2025
1.310
1.320
1.280
1.300
1.184
456,000
