Lai Sun Garment International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.680	0.680	0.680	0.680	0.680	4,000
2024-10-09	0.700	0.700	0.660	0.680	0.680	70,000
2024-10-08	0.780	0.780	0.600	0.630	0.630	107,000
2024-10-07	0.740	0.790	0.740	0.790	0.790	200,900
2024-10-04	0.680	0.730	0.620	0.680	0.680	240
2024-10-03	0.700	0.700	0.650	0.680	0.680	83,584
2024-10-02	0.570	0.680	0.560	0.670	0.670	58,000
2024-09-30	0.550	0.560	0.550	0.560	0.560	2,000
2024-09-27	0.590	0.590	0.540	0.540	0.540	7,556
2024-09-26	0.530	0.590	0.530	0.590	0.590	59,978
2024-09-20	0.590	0.590	0.560	0.560	0.560	27,000
2024-09-19	0.550	0.590	0.530	0.530	0.530	32,000
2024-09-12	0.520	0.590	0.520	0.590	0.590	53,000
2024-09-11	0.500	0.500	0.500	0.500	0.500	4,000
2024-09-10	0.510	0.510	0.510	0.510	0.510	18,000
2024-09-09	0.520	0.520	0.500	0.500	0.500	45,000
2024-09-05	0.540	0.540	0.500	0.510	0.510	155,000
2024-09-04	0.550	0.550	0.550	0.550	0.550	5,000
2024-09-03	0.600	0.600	0.550	0.550	0.550	3,000
2024-08-28	0.580	0.580	0.580	0.580	0.580	1,000
2024-08-27	0.600	0.600	0.560	0.580	0.580	40,000
2024-08-22	0.570	0.600	0.560	0.600	0.600	35,500
2024-08-14	0.570	0.610	0.570	0.610	0.610	110,000
2024-08-13	0.580	0.580	0.580	0.580	0.580	2,000
2024-07-26	0.620	0.640	0.580	0.640	0.640	26,000
2024-07-15	0.630	0.700	0.620	0.630	0.630	21,400,000
2024-07-12	0.590	0.630	0.590	0.630	0.630	6,200
2024-07-05	0.630	0.630	0.630	0.630	0.630	1,000
2024-06-25	0.600	0.610	0.600	0.610	0.610	127,000
2024-06-21	0.640	0.640	0.610	0.610	0.610	4,000
2024-06-19	0.700	0.700	0.700	0.700	0.700	41,000
2024-06-14	0.630	0.630	0.630	0.630	0.630	1,000
2024-06-06	0.670	0.740	0.630	0.670	0.670	5,500
2024-05-28	0.680	0.680	0.670	0.670	0.670	75,000
2024-05-23	0.670	0.670	0.670	0.670	0.670	3,000
2024-05-22	0.680	0.680	0.680	0.680	0.680	23,000
2024-05-21	0.740	0.760	0.620	0.630	0.630	258,000
2024-05-20	0.740	0.740	0.740	0.740	0.740	18,000
2024-05-16	0.690	0.730	0.690	0.730	0.730	24,000
2024-05-14	0.690	0.700	0.690	0.700	0.700	33,000
2024-05-13	0.610	0.630	0.610	0.630	0.630	81,960
2024-05-09	0.560	0.560	0.560	0.560	0.560	1,000
2024-05-08	0.570	0.590	0.570	0.590	0.590	1,000
2024-05-07	0.600	0.600	0.600	0.600	0.600	28,000
2024-05-03	0.570	0.590	0.560	0.590	0.590	30,506
2024-05-02	0.590	0.590	0.590	0.590	0.590	2,000
2024-04-26	0.590	0.590	0.590	0.590	0.590	40,000
2024-04-25	0.580	0.580	0.580	0.580	0.580	20,000
2024-04-24	0.550	0.550	0.550	0.550	0.550	1,000
2024-04-19	0.560	0.570	0.520	0.560	0.560	16,000
2024-04-17	0.590	0.590	0.590	0.590	0.590	20,000
2024-04-16	0.610	0.610	0.610	0.610	0.610	26,000
2024-04-15	0.620	0.620	0.610	0.620	0.620	23,000
2024-04-11	0.600	0.610	0.600	0.610	0.610	9,000
2024-04-10	0.640	0.650	0.640	0.640	0.640	28,000
2024-04-09	0.600	0.600	0.600	0.600	0.600	18,000
2024-04-08	0.600	0.610	0.600	0.600	0.600	27,280
2024-03-28	0.650	0.650	0.650	0.650	0.650	7,000
2024-03-22	0.630	0.640	0.600	0.630	0.630	37,000
2024-03-21	0.660	0.660	0.610	0.630	0.630	17,000

← NewerPage 8 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.