Stock listing
HKEX:526 Lisi Group (Holdings) Limited (利時集團控股) 股價
Follow Lisi Group (Holdings) Limited into a list and get an email when it puts out news.
Share price · HKEX:526
$0.073 HKD -0.007 (-8.8%)
Close on Nov 6, 2026
- Day range
- $0.073 – $0.079 HKDNov 6, 2026
- Volume
- 1.46M sharesNov 6, 2026
- 52-week range
- $0.073 – $0.167 HKDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $117,590 HKDMedian day 334,000 shares · 8 days with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · HKEX:526 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.073 | -0.007 | -8.8% | $0.073 | $0.079 | $0.073 | 1,464,000 | |
| $0.080 | 0.000 | 0.0% | $0.084 | $0.084 | $0.073 | 376,000 | |
| $0.080 | +0.001 | +1.3% | $0.084 | $0.084 | $0.073 | 376,000 | |
| $0.079 | -0.003 | -3.7% | $0.080 | $0.084 | $0.079 | 1,144,000 | |
| $0.082 | -0.002 | -2.4% | $0.087 | $0.087 | $0.081 | 1,792,000 | |
| $0.084 | +0.001 | +1.2% | $0.081 | $0.084 | $0.081 | 2,000 | |
| $0.083 | -0.004 | -4.6% | $0.081 | $0.083 | $0.081 | 2,000 | |
| $0.087 | 0.000 | 0.0% | $0.083 | $0.093 | $0.083 | 1,416,000 | |
| $0.087 | -0.005 | -5.4% | $0.085 | $0.087 | $0.085 | 2,000 | |
| $0.092 | 0.000 | 0.0% | $0.092 | $0.092 | $0.092 | 250,000 | |
| $0.092 | +0.001 | +1.1% | $0.094 | $0.099 | $0.087 | 690,000 | |
| $0.091 | 0.000 | 0.0% | $0.085 | $0.099 | $0.085 | 1,468,000 | |
| $0.091 | +0.007 | +8.3% | $0.084 | $0.093 | $0.080 | 1,694,000 | |
| $0.084 | -0.003 | -3.4% | $0.087 | $0.087 | $0.084 | 194,000 | |
| $0.087 | 0.000 | 0.0% | $0.087 | $0.087 | $0.087 | 144,000 | |
| $0.087 | +0.002 | +2.4% | $0.087 | $0.087 | $0.087 | 100,000 | |
| $0.085 | -0.004 | -4.5% | $0.084 | $0.085 | $0.084 | 112,000 | |
| $0.089 | -0.001 | -1.1% | $0.090 | $0.090 | $0.083 | 1,850,000 | |
| $0.090 | 0.000 | 0.0% | $0.090 | $0.090 | $0.090 | 512,000 | |
| $0.090 | 0.000 | 0.0% | $0.090 | $0.090 | $0.090 | 0 | |
| $0.090 | 0.000 | 0.0% | $0.095 | $0.096 | $0.090 | 76,000 | |
| $0.090 | -0.005 | -5.3% | $0.090 | $0.091 | $0.090 | 352,000 | |
| $0.095 | +0.002 | +2.2% | $0.095 | $0.095 | $0.095 | 0 | |
| $0.093 | 0.000 | 0.0% | $0.093 | $0.093 | $0.093 | 0 | |
| $0.093 | 0.000 | 0.0% | $0.093 | $0.100 | $0.091 | 398,000 | |
| $0.093 | -0.006 | -6.1% | $0.091 | $0.097 | $0.091 | 468,000 | |
| $0.099 | +0.004 | +4.2% | $0.095 | $0.100 | $0.090 | 2,374,000 | |
| $0.095 | 0.000 | 0.0% | $0.096 | $0.099 | $0.093 | 72,000 | |
| $0.095 | +0.002 | +2.2% | $0.090 | $0.095 | $0.089 | 158,000 | |
| $0.093 | 0.000 | 0.0% | $0.097 | $0.097 | $0.090 | 3,160,000 | |
| $0.093 | -0.006 | -6.1% | $0.097 | $0.097 | $0.090 | 3,160,000 | |
| $0.099 | -0.001 | -1.0% | $0.099 | $0.099 | $0.098 | 978,000 | |
| $0.100 | -0.004 | -3.8% | $0.105 | $0.108 | $0.099 | 1,092,000 | |
| $0.104 | +0.005 | +5.1% | $0.101 | $0.108 | $0.096 | 136,000 | |
| $0.099 | 0.000 | 0.0% | $0.097 | $0.100 | $0.097 | 14,000 | |
| $0.099 | +0.001 | +1.0% | $0.097 | $0.100 | $0.097 | 14,000 | |
| $0.098 | -0.005 | -4.9% | $0.097 | $0.100 | $0.097 | 14,000 | |
| $0.103 | 0.000 | 0.0% | $0.103 | $0.103 | $0.103 | 0 | |
| $0.103 | +0.004 | +4.0% | $0.100 | $0.106 | $0.099 | 1,934,000 | |
| $0.099 | -0.011 | -10.0% | $0.110 | $0.110 | $0.099 | 6,946,000 | |
| $0.110 | +0.001 | +0.9% | $0.106 | $0.110 | $0.106 | 100,000 | |
| $0.109 | -0.006 | -5.2% | $0.115 | $0.115 | $0.106 | 334,000 | |
| $0.115 | 0.000 | 0.0% | $0.115 | $0.115 | $0.115 | 0 | |
| $0.115 | -0.002 | -1.7% | $0.117 | $0.117 | $0.115 | 64,000 | |
| $0.117 | -0.008 | -6.4% | $0.118 | $0.118 | $0.117 | 200,000 | |
| $0.125 | +0.014 | +12.6% | $0.115 | $0.130 | $0.115 | 9,760,000 | |
| $0.111 | 0.000 | 0.0% | $0.111 | $0.111 | $0.111 | 0 | |
| $0.111 | +0.006 | +5.7% | $0.109 | $0.117 | $0.103 | 2,900,000 | |
| $0.105 | -0.004 | -3.7% | $0.104 | $0.105 | $0.104 | 260,000 | |
| $0.109 | -0.006 | -5.2% | $0.105 | $0.115 | $0.100 | 6,256,000 | |
| $0.115 | +0.015 | +15.0% | $0.094 | $0.132 | $0.090 | 9,642,000 | |
| $0.100 | -0.004 | -3.8% | $0.103 | $0.104 | $0.099 | 1,250,000 | |
| $0.104 | -0.005 | -4.6% | $0.104 | $0.104 | $0.104 | 1,354,000 | |
| $0.109 | +0.005 | +4.8% | $0.109 | $0.109 | $0.109 | 28,000 | |
| $0.104 | 0.000 | 0.0% | $0.104 | $0.104 | $0.104 | 2,000 | |
| $0.104 | -0.005 | -4.6% | $0.110 | $0.110 | $0.103 | 74,000 | |
| $0.109 | 0.000 | 0.0% | $0.109 | $0.109 | $0.109 | 0 | |
| $0.109 | 0.000 | 0.0% | $0.109 | $0.109 | $0.109 | 0 | |
| $0.109 | -0.001 | -0.9% | $0.105 | $0.109 | $0.105 | 282,000 | |
| $0.110 | -0.002 | -1.8% | $0.106 | $0.110 | $0.106 | 502,000 | |
| $0.112 | 0.000 | 0.0% | $0.113 | $0.114 | $0.110 | 762,000 | |
| $0.112 | +0.002 | +1.8% | $0.102 | $0.114 | $0.102 | 810,000 | |
| $0.110 | +0.007 | +6.8% | $0.097 | $0.116 | $0.097 | 1,046,000 | |
| $0.103 | -0.001 | -1.0% | $0.104 | $0.110 | $0.103 | 82,000 | |
| $0.104 | +0.003 | +3.0% | $0.101 | $0.111 | $0.099 | 2,962,000 |
- Ticker
- HKEX:526
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31/10/2026
Latest news
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31/10/2026
Nov 1, 2026
Closed $0.082 (-2.4%) on Nov 2, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30/9/2026
Sep 30, 2026
Closed $0.093 (0.0%) on Oct 2, 2026
Lisi Group Appoints Xu Jinbo As Chairman Of The Board
Mar 23, 2026
Closed $0.101 (-4.7%) on Mar 24, 2026
Lisi Group Says Li Lixin Has Resigned As An Executive Director And Chairman Of Board
Mar 12, 2026
Closed $0.123 (+6.0%) on Mar 13, 2026
Lisi Group Expects Half-Year Net Profit Up To RMB50 Million
Nov 14, 2025
Closed $0.097 (+15.5%) on Nov 17, 2025
Lisi Group (Holdings) Limited on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Nov 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Lisi Group (Holdings) Limited.