Lai Sun Garment International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	1.510	1.510	1.510	1.510	1.510	26,000
2023-04-21	1.600	1.600	1.500	1.550	1.550	25,000
2023-04-20	1.530	1.530	1.510	1.520	1.520	21,000
2023-04-19	1.520	1.530	1.520	1.530	1.530	3,000
2023-04-18	1.570	1.590	1.510	1.510	1.510	1,866,000
2023-04-17	1.560	1.610	1.560	1.580	1.580	1,088,000
2023-04-14	1.560	1.640	1.560	1.580	1.580	725,000
2023-04-13	1.570	1.570	1.560	1.560	1.560	414,000
2023-04-12	1.520	1.620	1.520	1.580	1.580	537,720
2023-04-11	1.500	1.550	1.500	1.520	1.520	368,000
2023-04-06	1.490	1.500	1.490	1.490	1.490	253,000
2023-04-04	1.460	1.500	1.460	1.500	1.500	201,000
2023-04-03	1.510	1.510	1.470	1.500	1.500	10,000
2023-03-31	1.480	1.520	1.480	1.520	1.520	121,000
2023-03-30	1.470	1.470	1.470	1.470	1.470	11,000
2023-03-29	1.510	1.510	1.470	1.470	1.470	24,000
2023-03-27	1.500	1.520	1.500	1.500	1.500	54,000
2023-03-24	1.540	1.540	1.500	1.530	1.530	4,000
2023-03-23	1.510	1.560	1.500	1.540	1.540	207,000
2023-03-22	1.480	1.510	1.470	1.510	1.510	5,608,000
2023-03-21	1.480	1.480	1.450	1.450	1.450	6,000
2023-03-17	1.490	1.520	1.470	1.490	1.490	152,500
2023-03-15	1.450	1.500	1.440	1.500	1.500	369,500
2023-03-14	1.460	1.480	1.450	1.450	1.450	26,010
2023-03-13	1.460	1.500	1.450	1.500	1.500	135,000
2023-03-09	1.480	1.510	1.480	1.500	1.500	104,190
2023-03-08	1.460	1.500	1.460	1.480	1.480	120,000
2023-03-07	1.470	1.470	1.460	1.460	1.460	21,000
2023-03-03	1.470	1.500	1.440	1.490	1.490	150,000
2023-03-01	1.440	1.480	1.430	1.470	1.470	528,762
2023-02-24	1.480	1.480	1.480	1.480	1.480	111,000
2023-02-22	1.460	1.500	1.460	1.500	1.500	63,000
2023-02-21	1.500	1.500	1.480	1.490	1.490	69,000
2023-02-20	1.490	1.510	1.490	1.510	1.510	126,000
2023-02-17	1.540	1.540	1.500	1.530	1.530	318,000
2023-02-16	1.560	1.560	1.550	1.560	1.560	33,002
2023-02-15	1.540	1.580	1.540	1.560	1.560	62,000
2023-02-14	1.560	1.560	1.560	1.560	1.560	3,000
2023-02-13	1.570	1.640	1.570	1.570	1.570	44,000
2023-02-10	1.580	1.580	1.560	1.560	1.560	130,000
2023-02-09	1.560	1.570	1.560	1.560	1.560	7,400
2023-02-08	1.570	1.600	1.560	1.570	1.570	115,000
2023-02-07	1.570	1.580	1.570	1.580	1.580	82,000
2023-02-06	1.580	1.580	1.550	1.560	1.560	185,000
2023-02-03	1.690	1.690	1.570	1.580	1.580	467,000
2023-02-02	1.720	1.850	1.650	1.690	1.690	45,917,688
2023-02-01	1.600	1.650	1.580	1.650	1.650	71,000
2023-01-31	1.580	1.600	1.560	1.600	1.600	301,000
2023-01-30	1.610	1.610	1.590	1.590	1.590	120,000
2023-01-27	1.610	1.620	1.610	1.610	1.610	413,000
2023-01-26	1.650	1.670	1.650	1.650	1.650	11,000
2023-01-20	1.630	1.640	1.590	1.640	1.640	13,000
2023-01-19	1.620	1.630	1.590	1.630	1.630	33,000
2023-01-18	1.630	1.630	1.580	1.580	1.580	80,000
2023-01-17	1.570	1.660	1.570	1.630	1.630	495,000
2023-01-16	1.560	1.580	1.560	1.580	1.580	83,000
2023-01-13	1.560	1.560	1.560	1.560	1.560	3,000
2023-01-12	1.600	1.600	1.570	1.600	1.600	28,000
2023-01-11	1.620	1.620	1.550	1.600	1.600	112,000
2023-01-09	1.610	1.610	1.600	1.610	1.610	85,000

← NewerPage 11 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.