Lisi Group (Holdings) Limited 0526
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.0930-0.01 (-6.06%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.09 | -6.06% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 468.00K |
| 2026-09-29 | HKD 0.10 | +4.21% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 2.37M |
| 2026-09-28 | HKD 0.09 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 72.00K |
| 2026-09-25 | HKD 0.09 | +2.15% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 158.00K |
| 2026-09-24 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-09-23 | HKD 0.09 | -6.06% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 3.16M |
| 2026-09-22 | HKD 0.10 | -1.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 978.00K |
| 2026-09-21 | HKD 0.10 | -3.85% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.09M |
| 2026-09-18 | HKD 0.10 | +5.05% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 136.00K |
| 2026-09-17 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-16 | HKD 0.10 | +1.02% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-15 | HKD 0.10 | -4.85% | HKD 0.09 | HKD 0.10 | HKD 0.10 | 14.00K |
| 2026-09-14 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-11 | HKD 0.10 | +4.04% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.93M |
| 2026-09-10 | HKD 0.10 | -10.00% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 6.95M |
| 2026-09-09 | HKD 0.11 | +0.92% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 100.00K |
| 2026-09-08 | HKD 0.11 | -5.22% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 334.00K |
| 2026-09-07 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-09-04 | HKD 0.12 | -1.71% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 64.00K |
| 2026-09-03 | HKD 0.12 | -6.40% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 200.00K |
| 2026-09-02 | HKD 0.13 | +12.61% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 9.76M |
| 2026-09-01 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-31 | HKD 0.11 | +5.71% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 2.90M |
| 2026-08-28 | HKD 0.10 | -3.67% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 260.00K |
| 2026-08-27 | HKD 0.11 | -5.22% | HKD 0.10 | HKD 0.12 | HKD 0.10 | 6.26M |
| 2026-08-26 | HKD 0.12 | +15.00% | HKD 0.09 | HKD 0.13 | HKD 0.09 | 9.64M |
| 2026-08-25 | HKD 0.10 | -3.85% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.25M |
| 2026-08-24 | HKD 0.10 | -4.59% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.35M |
| 2026-08-21 | HKD 0.11 | +4.81% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 28.00K |
| 2026-08-20 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 2.00K |
| 2026-08-19 | HKD 0.10 | -4.59% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 74.00K |
| 2026-08-18 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-17 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-14 | HKD 0.11 | -0.91% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 282.00K |
| 2026-08-13 | HKD 0.11 | -1.79% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 502.00K |
| 2026-08-12 | HKD 0.11 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.11 | 762.00K |
| 2026-08-11 | HKD 0.11 | +1.82% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 810.00K |
| 2026-08-10 | HKD 0.11 | +6.80% | HKD 0.10 | HKD 0.12 | HKD 0.10 | 1.05M |
| 2026-08-07 | HKD 0.10 | -0.96% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 82.00K |
| 2026-08-06 | HKD 0.10 | +2.97% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 2.96M |
| 2026-08-05 | HKD 0.10 | -3.81% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 794.00K |
| 2026-08-04 | HKD 0.10 | -5.41% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 2.71M |
| 2026-08-03 | HKD 0.11 | +0.91% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 700.00K |
| 2026-07-31 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 694.00K |
| 2026-07-30 | HKD 0.11 | -9.84% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 3.31M |
| 2026-07-29 | HKD 0.12 | -0.81% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 222.00K |
| 2026-07-28 | HKD 0.12 | -1.60% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 26.00K |
| 2026-07-27 | HKD 0.13 | -5.30% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 426.00K |
| 2026-07-24 | HKD 0.13 | +4.76% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 470.00K |
| 2026-07-23 | HKD 0.13 | +1.61% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 936.00K |
| 2026-07-22 | HKD 0.12 | -5.34% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.18M |
| 2026-07-21 | HKD 0.13 | +1.55% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.54M |
| 2026-07-20 | HKD 0.13 | -1.53% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.82M |
| 2026-07-17 | HKD 0.13 | -2.24% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 36.00K |
| 2026-07-16 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 936.00K |
| 2026-07-15 | HKD 0.13 | +6.35% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.53M |
| 2026-07-14 | HKD 0.13 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 3.58M |
| 2026-07-13 | HKD 0.13 | -5.26% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.32M |
| 2026-07-10 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.64M |
| 2026-07-09 | HKD 0.13 | +0.76% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.30M |
| 2026-07-08 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.08M |
| 2026-07-07 | HKD 0.13 | +1.54% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.14M |
| 2026-07-06 | HKD 0.13 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.50M |
| 2026-07-03 | HKD 0.13 | +2.36% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 3.05M |
| 2026-07-02 | HKD 0.13 | -1.55% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.40M |
| 2026-06-30 | HKD 0.13 | -0.77% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.58M |
| 2026-06-29 | HKD 0.13 | -3.70% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.34M |
| 2026-06-26 | HKD 0.14 | -3.57% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.58M |
| 2026-06-25 | HKD 0.14 | 0.00% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 2.01M |
| 2026-06-24 | HKD 0.14 | +0.72% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 3.71M |
| 2026-06-23 | HKD 0.14 | +1.46% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 244.00K |
| 2026-06-22 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.12 | 3.09M |
| 2026-06-18 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.56M |
| 2026-06-17 | HKD 0.14 | +5.34% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 1.20M |
| 2026-06-16 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-15 | HKD 0.13 | +4.80% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-06-12 | HKD 0.13 | +3.31% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 766.00K |
| 2026-06-11 | HKD 0.12 | +3.42% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 3.38M |
| 2026-06-10 | HKD 0.12 | +6.36% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.34M |
| 2026-06-09 | HKD 0.11 | 0.00% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 2.38M |
| 2026-06-08 | HKD 0.11 | -9.84% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 2.40M |
| 2026-06-05 | HKD 0.12 | -6.15% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 2.36M |
| 2026-06-04 | HKD 0.13 | -6.47% | HKD 0.16 | HKD 0.16 | HKD 0.13 | 1.29M |
| 2026-06-03 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 38.00K |
| 2026-06-02 | HKD 0.14 | +0.72% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.41M |
| 2026-06-01 | HKD 0.14 | -2.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.49M |
| 2026-05-29 | HKD 0.14 | -2.07% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.07M |
| 2026-05-28 | HKD 0.14 | -8.81% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 4.31M |
| 2026-05-27 | HKD 0.16 | +2.58% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 3.04M |
| 2026-05-26 | HKD 0.16 | +3.33% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 6.22M |