Lai Sun Garment International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 85,000 |
| 2023-01-06 | 1.580 | 1.600 | 1.540 | 1.600 | 1.600 | 58,000 |
| 2023-01-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,538 |
| 2023-01-04 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 75,000 |
| 2023-01-03 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 2,000 |
| 2022-12-29 | 1.590 | 1.620 | 1.570 | 1.620 | 1.620 | 12,500 |
| 2022-12-28 | 1.560 | 1.620 | 1.560 | 1.620 | 1.620 | 13,000 |
| 2022-12-23 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 440 |
| 2022-12-22 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 117,500 |
| 2022-12-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2022-12-20 | 1.560 | 1.600 | 1.540 | 1.600 | 1.600 | 67,000 |
| 2022-12-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 8,000 |
| 2022-12-15 | 1.600 | 1.620 | 1.560 | 1.620 | 1.620 | 89,000 |
| 2022-12-14 | 1.650 | 1.680 | 1.550 | 1.580 | 1.580 | 891,000 |
| 2022-12-13 | 1.660 | 1.710 | 1.650 | 1.690 | 1.690 | 60,000 |
| 2022-12-12 | 1.740 | 1.770 | 1.680 | 1.680 | 1.680 | 84,164 |
| 2022-12-09 | 1.770 | 1.790 | 1.680 | 1.740 | 1.740 | 1,589,000 |
| 2022-12-08 | 1.690 | 1.770 | 1.670 | 1.770 | 1.770 | 1,215,832 |
| 2022-12-07 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 1,368,500 |
| 2022-12-06 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 605,000 |
| 2022-12-05 | 1.600 | 1.640 | 1.600 | 1.620 | 1.620 | 714,000 |
| 2022-12-02 | 1.610 | 1.650 | 1.590 | 1.600 | 1.600 | 1,966,000 |
| 2022-12-01 | 1.690 | 1.690 | 1.590 | 1.670 | 1.670 | 1,649,000 |
| 2022-11-30 | 1.670 | 1.700 | 1.630 | 1.690 | 1.690 | 1,016,800 |
| 2022-11-29 | 1.650 | 1.690 | 1.580 | 1.690 | 1.690 | 950,000 |
| 2022-11-28 | 1.610 | 1.660 | 1.590 | 1.650 | 1.650 | 200,000 |
| 2022-11-25 | 1.620 | 1.650 | 1.550 | 1.630 | 1.630 | 309,000 |
| 2022-11-24 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 173,000 |
| 2022-11-23 | 1.660 | 1.670 | 1.650 | 1.670 | 1.670 | 20,000 |
| 2022-11-22 | 1.660 | 1.670 | 1.620 | 1.660 | 1.660 | 329,000 |
| 2022-11-21 | 1.690 | 1.690 | 1.630 | 1.680 | 1.680 | 127,000 |
| 2022-11-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 16,000 |
| 2022-11-17 | 1.620 | 1.690 | 1.620 | 1.680 | 1.680 | 250,549 |
| 2022-11-16 | 1.730 | 1.780 | 1.650 | 1.650 | 1.650 | 644,000 |
| 2022-11-15 | 1.740 | 1.890 | 1.740 | 1.870 | 1.773 | 734,994 |
| 2022-11-14 | 2.200 | 2.270 | 1.700 | 1.770 | 1.679 | 2,094,259 |
| 2022-11-11 | 2.720 | 2.750 | 2.230 | 2.320 | 2.200 | 589,991 |
| 2022-11-07 | 3.050 | 3.160 | 3.050 | 3.160 | 2.997 | 14,763 |
| 2022-11-04 | 3.400 | 3.530 | 3.300 | 3.430 | 3.253 | 5,273 |
| 2022-11-03 | 3.360 | 3.360 | 2.810 | 3.200 | 3.035 | 5,273 |
| 2022-10-25 | 3.200 | 3.370 | 3.200 | 3.360 | 3.186 | 6,327 |
| 2022-10-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.509 | 21,090 |
| 2022-10-18 | 4.050 | 4.050 | 3.950 | 3.950 | 3.746 | 2,109 |
| 2022-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.793 | 1,055 |
| 2022-10-13 | 3.850 | 4.090 | 3.850 | 4.050 | 3.841 | 2,109 |
| 2022-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.793 | 10,545 |
| 2022-09-20 | 4.120 | 4.120 | 4.020 | 4.110 | 3.898 | 68,543 |
| 2022-09-16 | 4.200 | 4.210 | 4.120 | 4.120 | 3.907 | 45,344 |
| 2022-09-13 | 4.400 | 4.810 | 4.230 | 4.400 | 4.173 | 211 |
| 2022-09-09 | 4.290 | 4.500 | 4.000 | 4.400 | 4.173 | 49,562 |
| 2022-09-08 | 4.370 | 4.390 | 4.370 | 4.390 | 4.163 | 2,109 |
| 2022-09-07 | 4.350 | 4.490 | 4.350 | 4.490 | 4.258 | 3,164 |
| 2022-09-06 | 4.450 | 4.630 | 4.450 | 4.630 | 4.391 | 6,327 |
| 2022-09-05 | 4.600 | 4.700 | 4.600 | 4.680 | 4.438 | 3,164 |
| 2022-08-30 | 4.850 | 4.850 | 4.820 | 4.820 | 4.571 | 2,109 |
| 2022-08-29 | 4.880 | 4.880 | 4.820 | 4.820 | 4.571 | 3,691 |
| 2022-08-26 | 4.760 | 4.890 | 4.750 | 4.870 | 4.618 | 58,400 |
| 2022-08-25 | 4.800 | 4.850 | 4.790 | 4.790 | 4.542 | 190,867 |
| 2022-08-23 | 4.830 | 4.850 | 4.800 | 4.800 | 4.552 | 240,429 |
| 2022-08-22 | 4.920 | 4.920 | 4.780 | 4.850 | 4.599 | 132,868 |
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.