Lai Sun Garment International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.700 | 3.730 | 3.700 | 3.730 | 3.537 | 1,055 |
| 2022-02-09 | 3.700 | 3.720 | 3.700 | 3.710 | 3.518 | 6,327 |
| 2022-02-08 | 3.650 | 3.650 | 3.630 | 3.650 | 3.461 | 15,818 |
| 2022-01-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.556 | 5,273 |
| 2022-01-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.509 | 11,600 |
| 2022-01-26 | 3.710 | 3.710 | 3.710 | 3.710 | 3.518 | 21,090 |
| 2022-01-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.613 | 3,164 |
| 2022-01-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.698 | 36,908 |
| 2022-01-18 | 3.880 | 3.950 | 3.880 | 3.950 | 3.746 | 64,325 |
| 2022-01-17 | 3.850 | 3.930 | 3.850 | 3.910 | 3.708 | 88,579 |
| 2022-01-14 | 4.000 | 4.000 | 3.930 | 3.930 | 3.727 | 320,571 |
| 2022-01-13 | 3.850 | 3.930 | 3.850 | 3.930 | 3.727 | 583,785 |
| 2022-01-12 | 3.840 | 3.930 | 3.840 | 3.910 | 3.708 | 640,088 |
| 2022-01-11 | 3.790 | 3.940 | 3.790 | 3.910 | 3.708 | 1,246,432 |
| 2022-01-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.376 | 3,164 |
| 2022-01-04 | 3.560 | 3.650 | 3.560 | 3.650 | 3.461 | 3,164 |
| 2021-12-30 | 3.740 | 3.750 | 3.720 | 3.720 | 3.528 | 13,709 |
| 2021-12-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.490 | 11,600 |
| 2021-12-28 | 3.460 | 3.650 | 3.460 | 3.600 | 3.414 | 77,175 |
| 2021-12-23 | 3.550 | 3.590 | 3.550 | 3.580 | 3.395 | 323,131 |
| 2021-12-20 | 3.340 | 3.540 | 3.340 | 3.540 | 3.357 | 2,109 |
| 2021-12-17 | 3.570 | 3.570 | 3.570 | 3.570 | 3.386 | 1,055 |
| 2021-12-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.376 | 10,545 |
| 2021-12-15 | 3.520 | 3.570 | 3.520 | 3.560 | 3.376 | 5,273 |
| 2021-12-06 | 3.200 | 3.540 | 3.200 | 3.520 | 3.338 | 4,640 |
| 2021-11-29 | 3.390 | 3.580 | 3.390 | 3.570 | 3.386 | 8,127 |
| 2021-11-26 | 3.560 | 3.600 | 3.560 | 3.600 | 3.414 | 8,436 |
| 2021-11-25 | 3.500 | 3.600 | 3.480 | 3.560 | 3.376 | 67,489 |
| 2021-11-24 | 3.460 | 3.500 | 3.300 | 3.450 | 3.272 | 21,090 |
| 2021-11-22 | 3.450 | 3.490 | 3.450 | 3.490 | 3.310 | 3,164 |
| 2021-11-19 | 3.410 | 3.500 | 3.370 | 3.470 | 3.291 | 57,998 |
| 2021-11-18 | 3.410 | 3.450 | 3.410 | 3.410 | 3.234 | 12,654 |
| 2021-11-17 | 3.350 | 3.560 | 3.330 | 3.410 | 3.234 | 68,543 |
| 2021-11-16 | 3.240 | 3.320 | 3.090 | 3.300 | 3.129 | 2,141,712 |
| 2021-11-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.148 | 13,709 |
| 2021-11-11 | 3.380 | 3.570 | 3.260 | 3.400 | 3.224 | 417,474 |
| 2021-11-10 | 3.300 | 3.420 | 3.230 | 3.380 | 3.205 | 452,385 |
| 2021-11-09 | 3.500 | 3.620 | 3.500 | 3.620 | 3.433 | 12,654 |
| 2021-11-08 | 3.600 | 3.870 | 3.420 | 3.550 | 3.367 | 1,550,132 |
| 2021-11-05 | 3.620 | 3.760 | 3.400 | 3.640 | 3.452 | 185,552 |
| 2021-11-04 | 3.890 | 3.890 | 3.860 | 3.860 | 3.661 | 1,055 |
| 2021-11-03 | 3.680 | 4.000 | 3.600 | 3.670 | 3.480 | 1,569,113 |
| 2021-11-02 | 4.080 | 4.080 | 4.010 | 4.010 | 3.803 | 1,055 |
| 2021-10-28 | 4.010 | 4.200 | 3.930 | 4.070 | 3.860 | 532,528 |
| 2021-10-26 | 4.300 | 4.300 | 4.160 | 4.200 | 3.983 | 10,545 |
| 2021-10-25 | 4.430 | 4.600 | 4.430 | 4.600 | 4.362 | 3,613 |
| 2021-10-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.362 | 13,709 |
| 2021-10-21 | 4.500 | 4.900 | 4.500 | 4.700 | 4.457 | 83,232 |
← NewerPage 14 of 14 · 828 trading days
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.