Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.680	0.730	0.680	0.680	0.680	85,410
2024-05-27	0.630	0.700	0.630	0.700	0.700	2,400
2024-05-24	0.750	0.750	0.650	0.650	0.650	113,400
2024-05-23	0.640	0.700	0.640	0.690	0.690	29,800
2024-05-22	0.660	0.730	0.660	0.690	0.690	211,702
2024-05-21	0.720	0.720	0.640	0.640	0.640	305,282
2024-05-20	0.720	0.790	0.720	0.740	0.740	73,000
2024-05-17	0.700	0.770	0.640	0.740	0.740	229,300
2024-05-16	0.670	0.700	0.630	0.700	0.700	123,275
2024-05-14	0.660	0.660	0.660	0.660	0.660	11,700
2024-05-13	0.660	0.700	0.610	0.660	0.660	405,449
2024-05-10	0.650	0.660	0.600	0.650	0.650	43,200
2024-05-09	0.560	0.630	0.560	0.600	0.600	197,880
2024-05-08	0.580	0.600	0.540	0.570	0.570	45,900
2024-05-07	0.550	0.570	0.530	0.570	0.570	71,900
2024-05-06	0.560	0.560	0.530	0.550	0.550	59,537
2024-05-03	0.550	0.560	0.530	0.560	0.560	34,800
2024-05-02	0.570	0.570	0.530	0.560	0.560	23,612
2024-04-30	0.540	0.570	0.540	0.570	0.570	10,860
2024-04-29	0.570	0.570	0.530	0.550	0.550	115,800
2024-04-26	0.500	0.530	0.500	0.530	0.530	113,800
2024-04-25	0.470	0.480	0.435	0.460	0.460	291,200
2024-04-24	0.480	0.495	0.420	0.475	0.475	57,902
2024-04-23	0.495	0.500	0.475	0.495	0.495	21,900
2024-04-22	0.500	0.500	0.490	0.500	0.500	75,300
2024-04-19	0.550	0.550	0.495	0.495	0.495	1,850,300
2024-04-18	0.590	0.590	0.590	0.590	0.590	18,000
2024-04-17	0.580	0.600	0.570	0.600	0.600	38,100
2024-04-16	0.580	0.580	0.580	0.580	0.580	32,100
2024-04-15	0.650	0.660	0.600	0.600	0.600	47,100
2024-04-12	0.600	0.600	0.600	0.600	0.600	900
2024-04-11	0.610	0.640	0.560	0.620	0.620	93,000
2024-04-10	0.640	0.670	0.610	0.650	0.650	89,600
2024-04-09	0.600	0.640	0.580	0.640	0.640	179,900
2024-04-08	0.600	0.600	0.570	0.600	0.600	29,400
2024-04-05	0.580	0.600	0.580	0.600	0.600	15,600
2024-04-03	0.600	0.600	0.600	0.600	0.600	51,000
2024-04-02	0.610	0.630	0.580	0.600	0.600	37,200
2024-03-28	0.640	0.640	0.600	0.610	0.610	62,100
2024-03-27	0.640	0.640	0.610	0.610	0.610	43,084
2024-03-26	0.630	0.670	0.630	0.670	0.670	295,500
2024-03-25	0.590	0.640	0.530	0.640	0.640	392,266
2024-03-22	0.620	0.620	0.600	0.600	0.600	48,300
2024-03-21	0.560	0.640	0.560	0.620	0.620	10,500
2024-03-20	0.640	0.640	0.620	0.630	0.630	32,500
2024-03-19	0.640	0.640	0.630	0.640	0.640	7,200
2024-03-18	0.650	0.650	0.630	0.650	0.650	1,723,600
2024-03-15	0.660	0.680	0.640	0.680	0.680	45,700
2024-03-14	0.680	0.690	0.640	0.660	0.660	377,800
2024-03-13	0.660	0.720	0.660	0.710	0.710	179,100
2024-03-12	0.660	0.700	0.660	0.690	0.690	92,700
2024-03-11	0.680	0.680	0.660	0.660	0.660	64,500
2024-03-08	0.650	0.670	0.650	0.670	0.670	10,900
2024-03-07	0.670	0.680	0.650	0.680	0.680	376,600
2024-03-06	0.670	0.680	0.670	0.680	0.680	58,308
2024-03-05	0.690	0.690	0.660	0.680	0.680	40,500
2024-03-04	0.670	0.700	0.670	0.700	0.700	23,100
2024-03-01	0.700	0.730	0.700	0.730	0.730	2,300
2024-02-29	0.690	0.830	0.690	0.740	0.740	601,200
2024-02-28	0.720	0.730	0.670	0.670	0.670	434,400

← NewerPage 10 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-27	0.1080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.