Skip to main content
Lippo China Resources Limited (HKG:0156)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.020
+0.020 (2.00%)
Apr 29, 2026, 4:08 PM HKT

Lippo China Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.041.050.981.021.022.00%28,000
Apr 28, 20261.001.000.991.001.00-2.91%54,400
Apr 27, 20261.011.031.001.031.03-1.90%34,000
Apr 24, 20261.001.051.001.051.05-8,000
Apr 23, 20261.051.051.051.051.05--
Apr 22, 20261.061.061.011.051.050.96%46,000
Apr 21, 20261.041.041.041.041.04-1.89%-
Apr 20, 20261.011.060.981.061.06-56,000
Apr 17, 20261.061.061.061.061.06--
Apr 16, 20261.051.131.051.061.062.91%130,800
Apr 15, 20261.031.031.021.031.03-3.74%24,000
Apr 14, 20261.001.121.001.071.072.88%78,000
Apr 13, 20261.001.060.981.041.04-0.95%47,200
Apr 10, 20260.981.090.981.051.057.14%186,000
Apr 9, 20260.980.980.980.980.98-2.00%2,000
Apr 8, 20260.981.000.971.001.00-1.96%28,000
Apr 2, 20261.021.021.021.021.02--
Apr 1, 20261.101.101.001.021.02-9.73%167,600
Mar 31, 20261.001.130.961.131.1313.00%7,541,000
Mar 30, 20260.991.000.971.001.00-277,000
Mar 27, 20260.991.000.981.001.001.01%108,001
Mar 26, 20260.990.990.970.990.99-1.00%121,000
Mar 25, 20260.981.060.981.001.002.04%1,299,000
Mar 24, 20260.950.990.950.980.983.16%170,000
Mar 23, 20260.950.970.940.950.95-1.04%388,000
Mar 20, 20260.950.970.950.960.96-1.03%94,000
Mar 19, 20260.950.970.950.970.971.04%14,800
Mar 18, 20260.960.970.950.960.96-14,000
Mar 17, 20260.970.980.940.960.961.05%28,000
Mar 16, 20260.970.980.950.950.95-2.06%29,730
Mar 13, 20260.970.970.950.970.972.11%12,000
Mar 12, 20260.950.960.950.950.95-2.06%242,000
Mar 11, 20260.960.970.950.970.971.04%12,000
Mar 10, 20260.970.970.940.960.961.05%32,000
Mar 9, 20260.950.970.940.950.95-2.06%95,000
Mar 6, 20260.970.970.950.970.971.04%100,000
Mar 5, 20260.950.980.950.960.96-1.03%66,000
Mar 4, 20260.950.970.940.970.97-103,800
Mar 3, 20260.990.990.940.970.97-141,000
Mar 2, 20260.920.990.920.970.973.19%163,200
Feb 27, 20260.930.940.910.940.94-118,400
Feb 26, 20260.930.960.930.940.94-39,000
Feb 25, 20260.910.940.910.940.94-12,000
Feb 24, 20260.940.960.900.940.94-67,600
Feb 23, 20260.900.950.900.940.942.17%84,400
Feb 20, 20260.920.920.920.920.92--
Feb 16, 20260.920.940.920.920.92-10,000
Feb 13, 20260.890.920.890.920.92-13,600
Feb 12, 20260.920.920.920.920.92--
Feb 11, 20260.900.920.900.920.922.22%18,000
Feb 10, 20260.890.920.890.900.901.12%29,000
Feb 9, 20260.960.960.890.890.89-2.20%31,000
Feb 6, 20260.910.910.910.910.91-600
Feb 5, 20260.910.910.910.910.91--
Feb 4, 20260.910.910.910.910.91--
Feb 3, 20260.870.910.860.910.911.11%28,610
Feb 2, 20260.880.900.880.900.902.27%15,000
Jan 30, 20260.870.880.850.880.88-18,000
Jan 29, 20260.910.910.880.880.88-15,600
Jan 28, 20260.880.920.870.880.882.33%112,000
Jan 27, 20260.860.860.860.860.86-22,900
Jan 26, 20260.880.880.850.860.86-59,000
Jan 23, 20260.830.860.830.860.862.38%99,000
Jan 22, 20260.840.840.830.840.84-30,000
Jan 21, 20260.850.870.830.840.84-1.18%143,000
Jan 20, 20260.850.850.840.850.85-1.16%36,000
Jan 19, 20260.840.870.830.860.862.38%36,000
Jan 16, 20260.820.840.810.840.842.44%18,000
Jan 15, 20260.810.820.800.820.82-10,000
Jan 14, 20260.830.840.810.820.821.23%30,000
Jan 13, 20260.840.860.810.810.81-52,000
Jan 12, 20260.810.830.810.810.811.25%20,000
Jan 9, 20260.800.800.800.800.80--
Jan 8, 20260.810.810.790.800.80-1.23%92,000
Jan 7, 20260.790.830.790.810.811.25%31,400
Jan 6, 20260.810.810.790.800.801.27%22,800
Jan 5, 20260.800.800.780.790.79-3.66%105,000
Jan 2, 20260.790.820.780.820.821.23%52,000
Dec 31, 20250.810.810.810.810.81--
Dec 30, 20250.790.810.790.810.81-1.22%11,200
Dec 29, 20250.790.820.790.820.821.23%42,000
Dec 24, 20250.790.810.790.810.81-1.22%14,200
Dec 23, 20250.820.820.820.820.82--
Dec 22, 20250.820.820.820.820.82--
Dec 19, 20250.820.820.820.820.82--
Dec 18, 20250.780.820.780.820.82-2.38%152,000
Dec 17, 20250.840.840.840.840.84--
Dec 16, 20250.810.840.800.840.843.70%35,000
Dec 15, 20250.820.870.790.810.811.25%74,800
Dec 12, 20250.810.810.800.800.80-20,000
Dec 11, 20250.800.800.800.800.80--
Dec 10, 20250.810.840.800.800.80-80,000
Dec 9, 20250.800.800.800.800.80--
Dec 8, 20250.780.780.780.800.80-1.23%3,600
Dec 5, 20250.810.810.810.810.81--
Dec 4, 20250.780.810.780.810.81-12,000
Dec 3, 20250.810.810.810.810.81--
Dec 2, 20250.780.810.780.810.81-22,000
Dec 1, 20250.810.810.810.810.81--
Nov 28, 20250.810.810.810.810.811.25%10,000