Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.700	0.750	0.680	0.750	0.750	694,800
2024-02-26	0.670	0.730	0.650	0.730	0.730	1,284,751
2024-02-23	0.690	0.700	0.680	0.700	0.700	46,800
2024-02-22	0.670	0.680	0.660	0.670	0.670	175,500
2024-02-21	0.690	0.690	0.650	0.670	0.670	102,000
2024-02-20	0.680	0.680	0.680	0.680	0.680	15,000
2024-02-16	0.670	0.690	0.670	0.680	0.680	74,400
2024-02-14	0.660	0.660	0.660	0.660	0.660	11,800
2024-02-09	0.620	0.650	0.620	0.640	0.640	6,600
2024-02-08	0.640	0.670	0.630	0.630	0.630	9,600
2024-02-07	0.650	0.660	0.610	0.640	0.640	70,500
2024-02-06	0.630	0.660	0.630	0.660	0.660	22,900
2024-02-05	0.650	0.650	0.630	0.630	0.630	9,480
2024-02-02	0.670	0.670	0.640	0.650	0.650	61,500
2024-02-01	0.680	0.690	0.660	0.670	0.670	16,600
2024-01-31	0.680	0.720	0.650	0.660	0.660	85,806
2024-01-30	0.700	0.720	0.700	0.700	0.700	4,034,800
2024-01-29	0.730	0.730	0.700	0.700	0.700	145,580
2024-01-26	0.710	0.730	0.710	0.730	0.730	3,300
2024-01-25	0.720	0.730	0.720	0.730	0.730	28,313
2024-01-24	0.710	0.710	0.700	0.710	0.710	28,200
2024-01-23	0.700	0.800	0.700	0.700	0.700	140
2024-01-22	0.700	0.700	0.660	0.680	0.680	145,840
2024-01-19	0.680	0.790	0.670	0.710	0.710	81,900
2024-01-18	0.680	0.750	0.680	0.750	0.750	2,100
2024-01-17	0.690	0.690	0.680	0.680	0.680	42,340
2024-01-16	0.700	0.770	0.680	0.770	0.770	29,100
2024-01-12	0.760	0.780	0.720	0.760	0.760	40
2024-01-11	0.720	0.760	0.710	0.760	0.760	1,200
2024-01-08	0.760	0.780	0.740	0.750	0.750	107,784
2024-01-05	0.830	0.840	0.740	0.830	0.830	194,400
2024-01-04	0.830	0.840	0.830	0.830	0.830	47,700
2024-01-03	0.770	0.860	0.770	0.860	0.860	2,100
2024-01-02	0.860	0.860	0.760	0.770	0.770	600
2023-12-29	0.850	0.850	0.820	0.850	0.850	31,100
2023-12-28	0.820	0.860	0.820	0.840	0.840	317,472
2023-12-27	0.780	0.790	0.660	0.790	0.790	1,033,520
2023-12-22	0.850	0.860	0.720	0.780	0.780	319,783
2023-12-15	0.890	0.890	0.870	0.890	0.890	90,900
2023-12-14	0.890	0.890	0.890	0.890	0.890	9,000
2023-12-13	0.800	0.890	0.760	0.890	0.890	1,200
2023-12-08	0.830	0.890	0.830	0.890	0.890	2,600
2023-12-07	0.860	0.860	0.860	0.860	0.860	30,000
2023-12-05	0.890	0.890	0.890	0.890	0.890	4,200
2023-12-04	0.850	0.890	0.780	0.890	0.890	3,900
2023-12-01	0.920	0.920	0.840	0.880	0.880	130,800
2023-11-30	0.930	0.930	0.870	0.880	0.880	124,500
2023-11-29	0.960	0.970	0.910	0.950	0.950	41,300
2023-11-27	0.920	0.970	0.920	0.960	0.960	40,733
2023-11-23	0.940	0.990	0.920	0.990	0.990	18,200
2023-11-22	1.000	1.000	0.960	1.000	1.000	14,100
2023-11-20	0.910	1.000	0.910	0.990	0.990	14,580
2023-11-17	0.900	0.980	0.900	0.980	0.980	5,100
2023-11-14	0.900	0.980	0.900	0.980	0.980	300
2023-11-08	0.970	0.980	0.970	0.980	0.980	8,406
2023-11-07	0.920	0.970	0.920	0.970	0.970	1,050
2023-11-06	1.000	1.000	0.980	0.990	0.990	36,300
2023-11-03	1.020	1.020	0.980	0.990	0.990	10,350
2023-11-02	0.950	0.990	0.950	0.980	0.980	6,300
2023-10-31	0.920	0.960	0.920	0.960	0.960	300

← NewerPage 11 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.