Lai Sun Garment International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 4.820 | 4.830 | 4.800 | 4.830 | 4.580 | 229,462 |
| 2022-08-18 | 4.740 | 4.800 | 4.740 | 4.780 | 4.533 | 169,220 |
| 2022-08-17 | 4.750 | 4.750 | 4.740 | 4.740 | 4.495 | 4,218 |
| 2022-08-16 | 4.450 | 4.550 | 4.450 | 4.520 | 4.286 | 1,221,369 |
| 2022-08-15 | 4.320 | 4.500 | 4.300 | 4.450 | 4.220 | 11,112 |
| 2022-08-12 | 4.400 | 4.610 | 4.400 | 4.500 | 4.267 | 258,144 |
| 2022-08-01 | 4.520 | 4.640 | 4.520 | 4.550 | 4.315 | 130,759 |
| 2022-07-28 | 4.490 | 4.490 | 4.150 | 4.490 | 4.258 | 527 |
| 2022-07-27 | 4.480 | 4.500 | 4.450 | 4.490 | 4.258 | 94,906 |
| 2022-07-26 | 4.180 | 4.460 | 4.180 | 4.450 | 4.220 | 3,164 |
| 2022-07-20 | 4.010 | 4.450 | 4.010 | 4.450 | 4.220 | 25,308 |
| 2022-07-12 | 4.320 | 4.450 | 4.320 | 4.450 | 4.220 | 3,164 |
| 2022-07-11 | 4.590 | 4.680 | 4.590 | 4.610 | 4.372 | 4,218 |
| 2022-07-06 | 4.800 | 4.850 | 4.580 | 4.660 | 4.419 | 40,071 |
| 2022-07-05 | 4.730 | 4.850 | 4.600 | 4.600 | 4.362 | 74,870 |
| 2022-07-04 | 4.620 | 4.690 | 4.350 | 4.640 | 4.400 | 25,790 |
| 2022-06-28 | 4.700 | 4.750 | 4.700 | 4.720 | 4.476 | 5,273 |
| 2022-06-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.457 | 9,491 |
| 2022-06-20 | 4.640 | 4.670 | 4.250 | 4.640 | 4.400 | 413 |
| 2022-06-17 | 4.600 | 4.650 | 4.600 | 4.640 | 4.400 | 16,872 |
| 2022-06-16 | 4.500 | 4.650 | 4.500 | 4.650 | 4.410 | 11,600 |
| 2022-06-15 | 4.450 | 4.650 | 4.410 | 4.640 | 4.400 | 34,799 |
| 2022-06-14 | 4.200 | 4.550 | 4.200 | 4.410 | 4.182 | 28,050 |
| 2022-06-10 | 4.350 | 4.400 | 4.350 | 4.360 | 4.135 | 45,344 |
| 2022-06-09 | 4.140 | 4.350 | 4.140 | 4.350 | 4.125 | 210,902 |
| 2022-06-08 | 4.040 | 4.140 | 4.040 | 4.140 | 3.926 | 55,467 |
| 2022-06-07 | 4.050 | 4.050 | 4.050 | 4.050 | 3.841 | 1,055 |
| 2022-06-06 | 4.040 | 4.050 | 3.990 | 4.020 | 3.812 | 50,617 |
| 2022-05-31 | 3.890 | 3.890 | 3.880 | 3.880 | 3.679 | 1,409 |
| 2022-05-30 | 3.720 | 3.850 | 3.720 | 3.840 | 3.642 | 37,253 |
| 2022-05-27 | 3.550 | 3.790 | 3.550 | 3.720 | 3.528 | 8,436 |
| 2022-05-26 | 3.450 | 3.600 | 3.450 | 3.600 | 3.414 | 26,486 |
| 2022-05-25 | 3.230 | 3.580 | 3.230 | 3.460 | 3.281 | 477,694 |
| 2022-05-24 | 3.360 | 3.400 | 3.300 | 3.300 | 3.129 | 6,016 |
| 2022-05-23 | 3.400 | 3.490 | 3.350 | 3.390 | 3.215 | 36,908 |
| 2022-05-17 | 3.310 | 3.530 | 3.300 | 3.530 | 3.348 | 15,818 |
| 2022-05-03 | 3.500 | 3.580 | 3.500 | 3.580 | 3.395 | 8,647 |
| 2022-04-29 | 3.700 | 3.700 | 3.570 | 3.570 | 3.386 | 3,164 |
| 2022-04-25 | 3.460 | 3.480 | 3.360 | 3.480 | 3.300 | 203,521 |
| 2022-04-22 | 3.500 | 3.650 | 3.500 | 3.600 | 3.414 | 12,654 |
| 2022-04-14 | 3.560 | 3.620 | 3.480 | 3.600 | 3.414 | 210,402 |
| 2022-04-13 | 3.510 | 3.630 | 3.510 | 3.630 | 3.442 | 66,765 |
| 2022-04-12 | 3.500 | 3.620 | 3.500 | 3.620 | 3.433 | 320,571 |
| 2022-04-11 | 3.320 | 3.600 | 3.300 | 3.580 | 3.395 | 510,066 |
| 2022-04-04 | 3.590 | 3.590 | 3.400 | 3.590 | 3.404 | 14,659 |
| 2022-03-31 | 3.680 | 3.680 | 3.660 | 3.660 | 3.471 | 1,063 |
| 2022-03-29 | 3.320 | 3.580 | 3.260 | 3.500 | 3.319 | 6,340 |
| 2022-03-24 | 3.550 | 3.550 | 3.540 | 3.540 | 3.357 | 24,254 |
| 2022-03-22 | 3.500 | 3.500 | 3.250 | 3.500 | 3.319 | 94 |
| 2022-03-18 | 3.540 | 3.550 | 3.530 | 3.530 | 3.348 | 8,436 |
| 2022-03-17 | 3.680 | 3.680 | 3.320 | 3.400 | 3.224 | 50,617 |
| 2022-03-15 | 3.200 | 3.250 | 3.190 | 3.250 | 3.082 | 106,506 |
| 2022-03-14 | 3.310 | 3.480 | 3.310 | 3.480 | 3.300 | 4,218 |
| 2022-03-10 | 3.360 | 3.560 | 3.360 | 3.560 | 3.376 | 10,556 |
| 2022-03-07 | 3.580 | 3.580 | 3.390 | 3.580 | 3.395 | 3 |
| 2022-03-03 | 3.510 | 3.580 | 3.510 | 3.580 | 3.395 | 6,327 |
| 2022-03-02 | 3.470 | 3.600 | 3.470 | 3.590 | 3.404 | 23,199 |
| 2022-03-01 | 3.450 | 3.670 | 3.450 | 3.670 | 3.480 | 3,020 |
| 2022-02-23 | 3.670 | 3.670 | 3.670 | 3.670 | 3.480 | 2,109 |
| 2022-02-17 | 3.670 | 3.730 | 3.670 | 3.670 | 3.480 | 13,709 |
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.