HKEX · 0526 · stock
Lisi Group (Holdings) Limited (0526) stock price history
Every HKEX trading session of Lisi Group (Holdings) Limited from Sep 29, 2005 to Sep 28, 2026: 5,177 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0526 adjusted close, 2005 to 2026
- HK$1.54
- All time high, 2017
- HK$0.1670
- 52 week high, HK$0.0770 low
- 5,177
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
0526 key facts
- Lisi Group (Holdings) Limited (0526) closed at HK$0.0950 on Sep 28, 2026 on HKEX.
- 0526's all time high close is HK$1.54, set on Sep 21, 2017; its all time low close is HK$0.0170 on Nov 3, 2022.
- 0526's 52 week range is HK$0.0770 to HK$0.1670.
- 0526 returned +17.3% over the year to Sep 28, 2026 and +115.9% over five years.
- Over ten years 0526 returned -87%, -18.3% a year compounded.
- 0526's deepest drawdown was -98.9% from Sep 21, 2017 to Nov 3, 2022.
- DataCedar holds 5,177 daily sessions of 0526 history from Sep 29, 2005 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0526 price chart, 2005 to 2026
0526 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -29.6% |
| 6 months | -6.9% |
| Year to date | +11.8% |
| 1 year | +17.3% |
| 3 years | +137.5% |
| 5 years | +115.9% |
| 10 years | -86.8% |
| Since Sep 29, 2005 | -2.9% |
| Compound annual growth, 21.0 years | -0.1% |
0526 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.54 on Sep 21, 2017
- All time low close
- HK$0.0170 on Nov 3, 2022
- 52 week high
- HK$0.1670 on May 26, 2026
- 52 week low
- HK$0.0770 on Oct 14, 2025
- Deepest drawdown
- -98.9% from Sep 21, 2017 to Nov 3, 2022, not yet recovered
- Best single session
- +203.4% on Feb 1, 2023
- Worst single session
- -43.2% on Feb 2, 2023
- Volatility, 1 year annualised
- 75.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2007, +434%
- Worst calendar year
- 2020, -89%
0526 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0860 | HK$0.1670 | HK$0.0770 | HK$0.0950 | +9.2% | 434.6M | 182 |
| 2025 | HK$0.1950 | HK$0.2110 | HK$0.0770 | HK$0.0870 | -55.4% | 404.2M | 246 |
| 2024 | HK$0.0400 | HK$0.2800 | HK$0.0370 | HK$0.1950 | +387.5% | 2.2B | 246 |
| 2023 | HK$0.0370 | HK$0.0880 | HK$0.0280 | HK$0.0400 | +11.1% | 3.5B | 243 |
| 2022 | HK$0.0420 | HK$0.0890 | HK$0.0150 | HK$0.0360 | -14.3% | 2.1B | 246 |
| 2021 | HK$0.1060 | HK$0.1830 | HK$0.0340 | HK$0.0420 | -60.4% | 1.8B | 247 |
| 2020 | HK$0.9400 | HK$0.9600 | HK$0.0660 | HK$0.1060 | -88.7% | 3B | 248 |
| 2019 | HK$0.9800 | HK$1.00 | HK$0.5900 | HK$0.9400 | -6.0% | 1.7B | 246 |
| 2018 | HK$1.24 | HK$1.30 | HK$0.6900 | HK$1.00 | -19.4% | 1.2B | 246 |
| 2017 | HK$0.6900 | HK$1.69 | HK$0.5500 | HK$1.24 | +77.1% | 996.7M | 247 |
| 2016 | HK$0.3393 | HK$0.8700 | HK$0.3135 | HK$0.7000 | +106.3% | 2.2B | 247 |
| 2015 | HK$0.2726 | HK$0.6414 | HK$0.2445 | HK$0.3393 | +24.5% | 2.4B | 247 |
| 2014 | HK$0.2806 | HK$0.5452 | HK$0.2646 | HK$0.2726 | +3.0% | 1.7B | 247 |
| 2013 | HK$0.2565 | HK$0.3928 | HK$0.2325 | HK$0.2646 | +10.0% | 96.6M | 245 |
| 2012 | HK$0.2325 | HK$0.3608 | HK$0.1579 | HK$0.2405 | -1.6% | 51.7M | 246 |
| 2011 | HK$0.4890 | HK$0.5211 | HK$0.1283 | HK$0.2445 | -50.0% | 250.6M | 246 |
| 2010 | HK$0.2766 | HK$0.6654 | HK$0.1956 | HK$0.4890 | +84.8% | 753.6M | 249 |
| 2009 | HK$0.1283 | HK$0.3167 | HK$0.0818 | HK$0.2646 | +106.3% | 243.7M | 249 |
| 2008 | HK$0.4890 | HK$0.4971 | HK$0.0802 | HK$0.1283 | -74.6% | 293.5M | 247 |
| 2007 | HK$0.0954 | HK$1.02 | HK$0.0810 | HK$0.5051 | +433.9% | 135M | 246 |
| 2006 | HK$0.0826 | HK$0.1467 | HK$0.0561 | HK$0.0946 | +14.6% | 373.4K | 247 |
| 2005 | HK$0.0978 | HK$0.0978 | HK$0.0714 | HK$0.0826 | n/a | 166.7K | 64 |
0526 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.0950 | -14.4% |
| August 2026 | HK$0.1110 | +0.9% |
| July 2026 | HK$0.1100 | -14.7% |
| June 2026 | HK$0.1290 | -9.2% |
| May 2026 | HK$0.1420 | +49.5% |
| April 2026 | HK$0.0950 | -7.8% |
| March 2026 | HK$0.1030 | +17.0% |
| February 2026 | HK$0.0880 | +10.0% |
| January 2026 | HK$0.0800 | -8.0% |
| December 2025 | HK$0.0870 | -2.2% |
| November 2025 | HK$0.0890 | +4.7% |
| October 2025 | HK$0.0850 | -1.2% |
About the 0526 data
Daily bars. 5,177 sessions from Sep 29, 2005 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0526/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0521 CWT International Limited
- 0522 ASMPT Limited
- 0524 Great Wall Terroir Holdings Limited
- 0525 Guangshen Railway Company Limited
- 0527 China Ruifeng Renewable Energy Holdings Limited
- 0528 Kingdom Holdings Limited
- 0529 SiS International Holdings Limited
- 0532 Wong's Kong King International (Holdings) Limited
Common questions
0526 share price history
