Lai Sun Garment International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.620	0.650	0.620	0.650	0.650	15,000
2024-03-19	0.650	0.650	0.630	0.640	0.640	41,000
2024-03-18	0.650	0.650	0.650	0.650	0.650	1,000
2024-03-15	0.670	0.670	0.670	0.670	0.670	16,000
2024-03-14	0.680	0.690	0.620	0.690	0.690	135,750
2024-03-13	0.710	0.720	0.710	0.720	0.720	11,000
2024-03-11	0.680	0.680	0.680	0.680	0.680	14,000
2024-03-08	0.670	0.680	0.670	0.680	0.680	95,000
2024-03-07	0.700	0.700	0.680	0.680	0.680	39,000
2024-03-06	0.700	0.700	0.700	0.700	0.700	2,000
2024-03-05	0.710	0.710	0.700	0.700	0.700	3,293
2024-03-04	0.710	0.710	0.710	0.710	0.710	2,000
2024-03-01	0.710	0.710	0.710	0.710	0.710	8,000
2024-02-29	0.690	0.730	0.680	0.720	0.720	178,000
2024-02-28	0.700	0.700	0.690	0.690	0.690	10,000
2024-02-22	0.680	0.700	0.680	0.700	0.700	52,000
2024-02-20	0.680	0.680	0.680	0.680	0.680	5,000
2024-02-15	0.670	0.670	0.670	0.670	0.670	6,000
2024-02-07	0.700	0.700	0.690	0.700	0.700	53,000
2024-02-05	0.670	0.710	0.670	0.710	0.710	10,000
2024-01-30	0.700	0.710	0.700	0.710	0.710	1,600
2024-01-29	0.730	0.730	0.730	0.730	0.730	3,000
2024-01-25	0.740	0.750	0.730	0.730	0.730	18,000
2024-01-24	0.730	0.730	0.730	0.730	0.730	11,626
2024-01-22	0.710	0.710	0.710	0.710	0.710	18,000
2024-01-19	0.720	0.730	0.720	0.730	0.730	62,000
2024-01-18	0.780	0.780	0.750	0.750	0.750	10,000
2024-01-17	0.750	0.780	0.740	0.780	0.780	29,000
2024-01-16	0.770	0.800	0.760	0.800	0.800	73,000
2024-01-11	0.820	0.820	0.770	0.780	0.780	33,000
2024-01-10	0.770	0.810	0.770	0.810	0.810	6,000
2024-01-09	0.830	0.830	0.800	0.810	0.810	164,255
2024-01-08	0.850	0.880	0.830	0.880	0.880	26,000
2024-01-05	0.880	0.890	0.870	0.880	0.880	42,960
2024-01-04	0.900	0.960	0.870	0.960	0.960	45,000
2024-01-03	0.960	0.960	0.940	0.950	0.950	43,000
2023-12-29	1.030	1.030	0.940	0.950	0.950	86,000
2023-12-28	0.980	1.050	0.980	1.030	1.030	45,000
2023-12-27	0.950	0.990	0.950	0.990	0.990	15,000
2023-12-22	0.930	0.930	0.930	0.930	0.930	1,000
2023-12-15	0.900	0.920	0.900	0.910	0.910	14,000
2023-12-05	0.940	0.940	0.900	0.910	0.910	76,000
2023-12-04	0.960	0.960	0.920	0.960	0.960	38,000
2023-12-01	1.000	1.020	0.980	0.980	0.980	12,000
2023-11-20	1.000	1.000	0.960	1.000	1.000	3,000
2023-11-16	1.000	1.080	1.000	1.050	1.050	29,000
2023-11-15	1.090	1.090	0.920	1.000	1.000	62,500
2023-11-07	0.970	1.050	0.970	1.050	1.050	7,000
2023-11-06	0.990	1.000	0.950	1.000	1.000	33,000
2023-11-03	1.020	1.020	0.920	1.020	1.020	400
2023-11-01	0.980	1.020	0.950	1.020	1.020	33,000
2023-10-30	1.000	1.000	0.980	1.000	1.000	12,000
2023-10-27	1.040	1.040	1.030	1.030	1.030	41,000
2023-10-03	1.050	1.050	1.050	1.050	1.050	2,000
2023-09-28	1.080	1.080	1.080	1.080	1.080	1,000
2023-09-27	1.080	1.150	1.080	1.080	1.080	2,000
2023-09-26	1.070	1.080	1.070	1.080	1.080	7,000
2023-09-25	1.100	1.120	1.100	1.120	1.120	48,495
2023-09-22	1.190	1.210	1.120	1.120	1.120	42,000
2023-09-21	1.210	1.370	1.000	1.140	1.140	44,215,688

← NewerPage 9 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.