Lai Sun Garment International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.210	1.380	1.160	1.380	1.380	81,000
2023-09-19	1.420	1.420	1.300	1.350	1.350	9,000
2023-09-18	1.210	1.390	1.210	1.390	1.390	81,000
2023-09-15	1.280	1.330	1.180	1.330	1.330	96,000
2023-09-14	1.300	1.300	1.120	1.270	1.270	81,000
2023-09-13	1.120	1.290	1.110	1.250	1.250	30,000
2023-09-12	1.200	1.420	1.120	1.120	1.120	106,000
2023-09-07	1.040	1.180	1.030	1.050	1.050	66,000
2023-09-05	0.960	0.960	0.960	0.960	0.960	20,000
2023-08-24	1.000	1.030	1.000	1.000	1.000	23,006
2023-08-21	1.020	1.030	0.990	0.990	0.990	30,000
2023-08-18	0.960	0.960	0.950	0.950	0.950	131,000
2023-08-17	1.030	1.030	0.950	0.960	0.960	205,000
2023-08-16	1.060	1.080	1.000	1.080	1.080	23,000
2023-08-15	1.110	1.110	1.080	1.080	1.080	17,200
2023-08-11	1.150	1.220	1.150	1.200	1.200	21,000
2023-08-10	1.180	1.180	1.160	1.160	1.160	100,000
2023-08-09	1.230	1.230	1.190	1.210	1.210	51,000
2023-08-08	1.270	1.270	1.260	1.260	1.260	14,000
2023-08-07	1.300	1.330	1.290	1.330	1.330	29,000
2023-08-04	1.280	1.340	1.260	1.340	1.340	87,000
2023-08-03	1.310	1.310	1.290	1.290	1.290	30,000
2023-08-02	1.310	1.310	1.310	1.310	1.310	17,000
2023-08-01	1.330	1.330	1.320	1.320	1.320	20,000
2023-07-31	1.350	1.370	1.340	1.350	1.350	51,240
2023-07-27	1.370	1.370	1.370	1.370	1.370	3,000
2023-07-26	1.400	1.400	1.370	1.370	1.370	13,000
2023-07-25	1.390	1.390	1.370	1.380	1.380	69,000
2023-07-24	1.390	1.390	1.390	1.390	1.390	1,000
2023-07-21	1.390	1.390	1.380	1.380	1.380	14,000
2023-07-20	1.400	1.410	1.360	1.410	1.410	34,000
2023-07-19	1.390	1.430	1.390	1.390	1.390	163,000
2023-07-18	1.440	1.440	1.430	1.430	1.430	11,000
2023-07-14	1.450	1.450	1.450	1.450	1.450	4,000
2023-07-11	1.380	1.460	1.380	1.460	1.460	2,800
2023-07-06	1.460	1.460	1.430	1.430	1.430	46,000
2023-07-04	1.400	1.520	1.400	1.460	1.460	253,000
2023-06-27	1.420	1.420	1.410	1.410	1.410	5,000
2023-06-26	1.380	1.380	1.350	1.380	1.380	19,000
2023-06-20	1.420	1.420	1.400	1.400	1.400	6,000
2023-06-19	1.450	1.470	1.420	1.450	1.450	240
2023-06-16	1.450	1.450	1.420	1.450	1.450	278
2023-06-12	1.430	1.450	1.430	1.450	1.450	7,400
2023-06-09	1.430	1.480	1.430	1.480	1.480	13,000
2023-06-07	1.450	1.450	1.450	1.450	1.450	26,000
2023-06-05	1.450	1.490	1.450	1.490	1.490	10,000
2023-05-31	1.470	1.470	1.460	1.460	1.460	14,000
2023-05-30	1.480	1.490	1.480	1.480	1.480	28,000
2023-05-29	1.480	1.480	1.480	1.480	1.480	1,000
2023-05-25	1.510	1.530	1.460	1.510	1.510	400
2023-05-23	1.500	1.510	1.500	1.510	1.510	7,000
2023-05-22	1.500	1.540	1.500	1.530	1.530	237,000
2023-05-19	1.480	1.530	1.480	1.500	1.500	105,000
2023-05-18	1.530	1.530	1.460	1.460	1.460	230,000
2023-05-12	1.490	1.550	1.490	1.550	1.550	15,000
2023-05-09	1.550	1.600	1.540	1.560	1.560	147,000
2023-05-08	1.500	1.540	1.500	1.540	1.540	376,320
2023-05-04	1.470	1.500	1.470	1.480	1.480	10,000
2023-05-03	1.500	1.500	1.480	1.480	1.480	28,000
2023-05-02	1.500	1.500	1.500	1.500	1.500	9,000

← NewerPage 10 of 14 · 825 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-27	0.0740 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.