Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

LIPPO (0226.HK)

0.420

-0.010

(-2.33%)

At close: 3:27:34 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	0.430	0.455	0.420	0.420	0.420	279,000
Mar 11, 2025	0.430	0.430	0.430	0.430	0.430	-
Mar 10, 2025	0.435	0.435	0.430	0.430	0.430	73,000
Mar 7, 2025	0.425	0.455	0.425	0.430	0.430	449,000
Mar 6, 2025	0.440	0.455	0.415	0.455	0.455	550,000
Mar 5, 2025	0.415	0.430	0.415	0.430	0.430	192,000
Mar 4, 2025	0.415	0.420	0.415	0.415	0.415	137,000
Mar 3, 2025	0.405	0.415	0.405	0.415	0.415	39,000
Feb 28, 2025	0.415	0.415	0.415	0.415	0.415	-
Feb 27, 2025	0.425	0.425	0.410	0.410	0.410	132,000
Feb 26, 2025	0.405	0.410	0.405	0.410	0.410	161,000
Feb 25, 2025	0.405	0.420	0.400	0.420	0.420	606,000
Feb 24, 2025	0.405	0.405	0.385	0.385	0.385	56,600
Feb 21, 2025	0.405	0.405	0.385	0.385	0.385	46,000
Feb 20, 2025	0.405	0.405	0.405	0.405	0.405	-
Feb 19, 2025	0.400	0.410	0.395	0.405	0.405	152,000
Feb 18, 2025	0.410	0.430	0.405	0.410	0.410	62,000
Feb 17, 2025	0.410	0.415	0.400	0.400	0.400	260,000
Feb 14, 2025	0.415	0.440	0.405	0.440	0.440	114,000
Feb 13, 2025	0.440	0.440	0.440	0.440	0.440	-
Feb 12, 2025	0.415	0.445	0.415	0.430	0.430	22,188
Feb 11, 2025	0.430	0.430	0.430	0.430	0.430	-
Feb 10, 2025	0.450	0.450	0.415	0.420	0.420	16,000
Feb 7, 2025	0.450	0.450	0.450	0.450	0.450	20,000
Feb 6, 2025	0.450	0.450	0.450	0.450	0.450	35,000
Feb 5, 2025	0.440	0.440	0.440	0.440	0.440	-
Feb 4, 2025	0.440	0.440	0.440	0.440	0.440	-
Feb 3, 2025	0.470	0.470	0.440	0.440	0.440	4,000
Jan 28, 2025	0.440	0.440	0.440	0.440	0.440	-
Jan 27, 2025	0.460	0.460	0.450	0.460	0.460	7,000
Jan 24, 2025	0.460	0.460	0.420	0.420	0.420	19,000
Jan 23, 2025	0.415	0.480	0.410	0.450	0.450	27,000
Jan 22, 2025	0.460	0.460	0.460	0.460	0.460	22,744
Jan 21, 2025	0.470	0.470	0.470	0.470	0.470	-
Jan 20, 2025	0.465	0.470	0.465	0.470	0.470	30,000
Jan 17, 2025	0.460	0.470	0.460	0.460	0.460	28,000
Jan 16, 2025	0.450	0.460	0.430	0.450	0.450	26,000
Jan 15, 2025	0.460	0.470	0.460	0.470	0.470	37,000
Jan 14, 2025	0.470	0.480	0.460	0.470	0.470	191,000
Jan 13, 2025	0.495	0.520	0.480	0.480	0.480	474,400
Jan 10, 2025	0.489	0.503	0.481	0.485	0.485	849,525
Jan 9, 2025	0.489	0.507	0.489	0.494	0.494	903,464
Jan 8, 2025	0.512	0.543	0.489	0.503	0.503	1,467,567
Jan 7, 2025	0.489	0.507	0.476	0.503	0.503	1,164,165
Jan 6, 2025	0.503	0.503	0.481	0.489	0.489	817,500
Jan 3, 2025	1.160	1.190	1.090	1.120	1.120	343,000
Jan 2, 2025	1.250	1.250	1.100	1.110	1.110	537,000
Dec 31, 2024	1.200	1.200	1.200	1.200	1.200	-
Dec 30, 2024	0.940	1.210	0.920	1.130	1.130	2,918,840
Dec 27, 2024	0.790	0.820	0.790	0.820	0.820	79,000
Dec 24, 2024	0.810	0.810	0.810	0.810	0.810	-
Dec 23, 2024	0.810	0.810	0.800	0.810	0.810	250,000
Dec 20, 2024	0.800	0.820	0.780	0.800	0.800	29,000
Dec 19, 2024	0.780	0.780	0.780	0.780	0.780	29,000
Dec 18, 2024	0.770	0.810	0.770	0.810	0.810	496,000
Dec 17, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 16, 2024	0.760	0.860	0.760	0.790	0.790	48,000
Dec 13, 2024	0.680	0.740	0.680	0.740	0.740	3,640
Dec 12, 2024	0.730	0.730	0.720	0.720	0.720	73,000
Dec 11, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 10, 2024	0.720	0.730	0.720	0.730	0.730	27,000
Dec 9, 2024	0.730	0.730	0.720	0.720	0.720	60,000
Dec 6, 2024	0.730	0.730	0.730	0.730	0.730	-
Dec 5, 2024	0.690	0.690	0.690	0.690	0.690	-
Dec 4, 2024	0.690	0.690	0.690	0.690	0.690	2,848
Dec 3, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 2, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 29, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 28, 2024	0.730	0.730	0.730	0.730	0.730	141,000
Nov 27, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 26, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 25, 2024	0.730	0.730	0.720	0.720	0.720	17,000
Nov 22, 2024	0.710	0.710	0.710	0.710	0.710	-
Nov 21, 2024	0.740	0.740	0.740	0.740	0.740	8,000
Nov 20, 2024	0.740	0.780	0.670	0.760	0.760	236,000
Nov 19, 2024	0.770	0.770	0.770	0.770	0.770	-
Nov 18, 2024	0.790	0.790	0.760	0.770	0.770	23,000
Nov 15, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 14, 2024	0.860	0.870	0.860	0.860	0.860	3,000
Nov 13, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 12, 2024	0.860	0.860	0.860	0.860	0.860	-
Nov 11, 2024	0.850	0.860	0.850	0.860	0.860	10,000
Nov 8, 2024	0.820	0.820	0.820	0.820	0.820	-
Nov 7, 2024	0.820	0.820	0.820	0.820	0.820	-
Nov 6, 2024	0.820	0.820	0.820	0.820	0.820	-
Nov 5, 2024	0.800	0.820	0.790	0.820	0.820	11,000
Nov 4, 2024	0.820	0.820	0.820	0.820	0.820	-
Nov 1, 2024	0.830	0.830	0.820	0.820	0.820	100,000
Oct 31, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 30, 2024	0.870	0.870	0.820	0.820	0.820	101,000
Oct 29, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 28, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 25, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 24, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 23, 2024	0.860	0.860	0.820	0.820	0.820	13,500
Oct 22, 2024	0.820	0.820	0.820	0.820	0.820	-
Oct 21, 2024	0.880	0.890	0.820	0.830	0.830	4,000
Oct 18, 2024	0.880	0.900	0.880	0.880	0.880	11,000
Oct 17, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 16, 2024	0.850	0.880	0.850	0.880	0.880	5,188
Oct 15, 2024	0.850	0.850	0.850	0.850	0.850	-
Oct 14, 2024	0.850	0.850	0.850	0.850	0.850	6,000
Oct 10, 2024	0.850	0.850	0.850	0.850	0.850	21,320
Oct 9, 2024	0.900	0.900	0.830	0.880	0.880	53,000
Oct 8, 2024	0.970	0.970	0.910	0.910	0.910	69,000
Oct 7, 2024	0.920	1.000	0.910	1.000	1.000	788,750
Oct 4, 2024	0.900	0.930	0.900	0.930	0.930	6,000
Oct 3, 2024	0.890	0.930	0.860	0.890	0.890	177,000
Oct 2, 2024	0.930	0.950	0.860	0.900	0.900	43,508
Sep 30, 2024	0.890	0.950	0.890	0.920	0.920	60,000
Sep 27, 2024	0.850	0.850	0.850	0.850	0.850	-
Sep 26, 2024	0.850	0.850	0.850	0.850	0.850	-
Sep 25, 2024	0.850	0.850	0.850	0.850	0.850	-
Sep 24, 2024	0.750	0.750	0.750	0.750	0.750	100,000
Sep 23, 2024	0.780	0.780	0.770	0.770	0.770	12,000
Sep 20, 2024	0.720	0.720	0.720	0.720	0.720	-
Sep 19, 2024	0.780	0.790	0.710	0.720	0.720	5,200
Sep 17, 2024	0.780	0.780	0.780	0.780	0.780	-
Sep 16, 2024	0.780	0.780	0.780	0.780	0.780	-
Sep 13, 2024	0.780	0.780	0.780	0.780	0.780	-
Sep 12, 2024	0.750	0.750	0.750	0.750	0.750	-
Sep 11, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 10, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 9, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 5, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 4, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 3, 2024	0.770	0.770	0.770	0.770	0.770	-
Sep 2, 2024	0.760	0.760	0.760	0.760	0.760	-
Aug 30, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 29, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 28, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 27, 2024	0.790	0.790	0.790	0.790	0.790	-
Aug 26, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 23, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 22, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 21, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 20, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 19, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 16, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 15, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 14, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 13, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 12, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 9, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 8, 2024	0.810	0.810	0.810	0.810	0.810	-
Aug 7, 2024	0.810	0.810	0.800	0.810	0.810	3,000
Aug 6, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 5, 2024	0.850	0.850	0.850	0.850	0.850	-
Aug 2, 2024	0.830	0.830	0.830	0.830	0.830	-
Aug 1, 2024	0.820	0.830	0.820	0.830	0.830	15,300
Jul 31, 2024	0.820	0.820	0.820	0.820	0.820	3,808
Jul 30, 2024	0.850	0.850	0.850	0.850	0.850	-
Jul 29, 2024	0.850	0.850	0.850	0.850	0.850	2,000
Jul 26, 2024	0.890	0.890	0.890	0.890	0.890	6,000
Jul 25, 2024	0.890	0.900	0.860	0.860	0.860	13,000
Jul 24, 2024	0.890	0.900	0.860	0.860	0.860	9,000
Jul 23, 2024	0.870	0.890	0.870	0.890	0.890	4,000
Jul 22, 2024	0.870	0.870	0.850	0.850	0.850	4,000
Jul 19, 2024	0.890	0.890	0.890	0.890	0.890	-
Jul 18, 2024	0.900	0.900	0.900	0.890	0.890	37,280
Jul 17, 2024	0.900	0.910	0.900	0.910	0.910	20,000
Jul 16, 2024	0.890	0.890	0.890	0.890	0.890	-
Jul 15, 2024	0.870	0.890	0.870	0.890	0.890	59,320
Jul 12, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 11, 2024	0.860	0.860	0.860	0.860	0.860	-
Jul 10, 2024	0.910	0.910	0.890	0.890	0.890	9,000
Jul 9, 2024	0.890	0.890	0.890	0.890	0.890	20,500
Jul 8, 2024	0.930	0.930	0.930	0.930	0.930	-
Jul 5, 2024	0.910	0.930	0.910	0.930	0.930	7,000
Jul 4, 2024	0.890	0.890	0.890	0.890	0.890	25,000
Jul 3, 2024	0.880	0.880	0.880	0.880	0.880	-
Jul 2, 2024	0.930	0.930	0.930	0.930	0.930	-
Jun 28, 2024	0.930	0.930	0.930	0.930	0.930	-
Jun 27, 2024	0.930	0.930	0.930	0.930	0.930	-
Jun 26, 2024	0.930	0.930	0.930	0.930	0.930	-
Jun 25, 2024	0.930	0.930	0.930	0.930	0.930	-
Jun 24, 2024	0.930	0.930	0.930	0.930	0.930	-
Jun 21, 2024	0.930	0.930	0.930	0.930	0.930	-
Jun 20, 2024	0.930	0.940	0.930	0.930	0.930	242,000
Jun 19, 2024	0.890	0.890	0.890	0.890	0.890	-
Jun 18, 2024	0.890	0.890	0.890	0.890	0.890	-
Jun 17, 2024	0.890	0.890	0.890	0.890	0.890	3,000
Jun 14, 2024	0.920	0.920	0.900	0.900	0.900	95,992
Jun 13, 2024	0.910	0.910	0.900	0.910	0.910	101,000
Jun 12, 2024	0.920	0.920	0.900	0.900	0.900	36,000
Jun 11, 2024	0.950	0.950	0.920	0.940	0.940	31,240
Jun 7, 2024	0.950	0.950	0.950	0.950	0.950	-
Jun 6, 2024	0.980	0.980	0.980	0.980	0.980	6,000
Jun 5, 2024	0.950	0.950	0.950	0.950	0.950	8,000
Jun 4, 2024	0.850	1.000	0.850	0.910	0.910	347,000
Jun 3, 2024	0.850	0.850	0.830	0.850	0.850	63,000
May 31, 2024	0.810	0.820	0.810	0.820	0.820	152,000
May 30, 2024	0.810	0.810	0.810	0.810	0.810	-
May 29, 2024	0.810	0.810	0.810	0.810	0.810	-
May 28, 2024	0.810	0.810	0.810	0.810	0.810	-
May 27, 2024	0.810	0.810	0.810	0.810	0.810	20,000
May 24, 2024	0.820	0.820	0.810	0.810	0.810	93,000
May 23, 2024	0.820	0.820	0.810	0.820	0.820	189,000
May 22, 2024	0.810	0.810	0.810	0.810	0.810	-
May 21, 2024	0.820	0.850	0.810	0.810	0.810	109,000
May 20, 2024	0.820	0.820	0.820	0.820	0.820	-
May 17, 2024	0.800	0.870	0.790	0.800	0.800	395,000
May 16, 2024	0.790	0.790	0.790	0.790	0.790	-
May 14, 2024	0.780	0.780	0.780	0.780	0.780	120,000
May 13, 2024	0.770	0.770	0.760	0.780	0.780	10,000
May 10, 2024	0.790	0.800	0.780	0.800	0.800	27,000
May 9, 2024	0.740	0.740	0.730	0.750	0.750	15,000
May 8, 2024	0.780	0.780	0.750	0.760	0.760	241,000
May 7, 2024	0.790	0.790	0.790	0.790	0.790	-
May 6, 2024	0.790	0.790	0.790	0.790	0.790	-
May 3, 2024	0.780	0.780	0.780	0.780	0.780	6,000
May 2, 2024	0.790	0.790	0.790	0.790	0.790	-
Apr 30, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 29, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 26, 2024	0.780	0.780	0.780	0.780	0.780	24,000
Apr 25, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 24, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 23, 2024	0.780	0.780	0.770	0.780	0.780	50,000
Apr 22, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 19, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 18, 2024	0.770	0.780	0.770	0.780	0.780	4,000
Apr 17, 2024	0.780	0.780	0.770	0.770	0.770	55,000
Apr 16, 2024	0.810	0.810	0.810	0.810	0.810	-
Apr 15, 2024	0.810	0.810	0.810	0.810	0.810	-
Apr 12, 2024	0.810	0.810	0.810	0.810	0.810	-
Apr 11, 2024	0.800	0.800	0.800	0.810	0.810	2,000
Apr 10, 2024	0.830	0.830	0.830	0.830	0.830	-
Apr 9, 2024	0.830	0.830	0.830	0.830	0.830	-
Apr 8, 2024	0.830	0.830	0.830	0.830	0.830	-
Apr 5, 2024	0.830	0.830	0.830	0.830	0.830	-
Apr 3, 2024	0.830	0.830	0.830	0.830	0.830	-
Apr 2, 2024	0.830	0.830	0.830	0.830	0.830	3,000
Mar 28, 2024	0.840	0.840	0.840	0.840	0.840	-
Mar 27, 2024	0.840	0.840	0.840	0.840	0.840	-
Mar 26, 2024	0.830	0.830	0.830	0.840	0.840	1,000
Mar 25, 2024	0.860	0.860	0.860	0.860	0.860	-
Mar 22, 2024	0.860	0.860	0.860	0.860	0.860	-
Mar 21, 2024	0.910	0.910	0.910	0.910	0.910	-
Mar 20, 2024	0.890	0.910	0.890	0.910	0.910	130,000
Mar 19, 2024	0.930	0.930	0.910	0.910	0.910	79,000
Mar 18, 2024	0.860	0.880	0.860	0.880	0.880	236,000
Mar 15, 2024	0.880	0.880	0.880	0.880	0.880	-
Mar 14, 2024	0.880	0.880	0.880	0.880	0.880	-
Mar 13, 2024	0.880	0.880	0.880	0.880	0.880	-
Mar 12, 2024	0.860	0.900	0.840	0.900	0.900	137,000