Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.020	1.030	0.990	0.990	0.990	40,200
2023-10-26	0.930	1.020	0.930	0.980	0.980	18,600
2023-10-25	0.880	1.000	0.880	0.970	0.970	48,000
2023-10-24	0.910	0.970	0.910	0.930	0.930	98,100
2023-10-20	0.880	0.980	0.880	0.950	0.950	20,800
2023-10-18	1.020	1.030	1.020	1.030	1.030	2,108
2023-10-17	1.150	1.150	0.980	0.990	0.990	4,800
2023-10-16	0.950	0.990	0.950	0.990	0.990	336
2023-10-13	1.020	1.050	0.930	1.020	1.020	75,900
2023-10-12	0.960	1.070	0.960	1.050	1.050	19,800
2023-10-11	1.000	1.080	0.950	1.080	1.080	294,300
2023-10-10	1.090	1.160	0.950	1.090	1.090	2,000
2023-10-06	0.990	1.120	0.990	1.090	1.090	11,700
2023-10-05	0.920	0.980	0.910	0.980	0.980	36,920
2023-10-04	1.010	1.010	0.980	1.000	1.000	39,750
2023-10-03	1.100	1.100	1.040	1.040	1.040	300
2023-09-29	1.000	1.010	1.000	1.010	1.010	14,903
2023-09-28	0.900	1.020	0.900	0.950	0.950	53,400
2023-09-27	1.050	1.050	0.990	1.030	1.030	58,100
2023-09-25	1.100	1.160	1.100	1.120	1.120	69,078
2023-09-22	1.150	1.150	1.030	1.100	1.100	32,403
2023-09-21	1.180	1.200	1.150	1.150	1.150	77,400
2023-09-20	1.140	1.180	1.140	1.160	1.160	20,100
2023-09-19	1.090	1.140	1.090	1.140	1.140	54,600
2023-09-15	1.120	1.160	1.100	1.120	1.120	206,100
2023-09-14	1.060	1.100	1.060	1.100	1.100	24,260
2023-09-13	1.050	1.060	1.000	1.060	1.060	8,400
2023-09-12	1.030	1.050	0.960	1.050	1.050	13,200
2023-09-11	0.960	1.050	0.960	1.050	1.050	31,900
2023-09-07	1.090	1.090	1.030	1.040	1.040	8,100
2023-09-05	1.010	1.060	1.010	1.060	1.060	16,411
2023-09-04	0.930	1.060	0.930	1.050	1.050	26,400
2023-08-31	1.050	1.050	0.950	0.960	0.960	9,900
2023-08-30	1.000	1.010	0.930	0.950	0.950	35,440
2023-08-28	1.010	1.010	1.010	1.010	1.010	2,100
2023-08-25	1.010	1.010	1.010	1.010	1.010	2,100
2023-08-23	1.050	1.050	1.050	1.050	1.050	300
2023-08-22	1.010	1.010	0.960	0.990	0.990	9,300
2023-08-18	1.030	1.030	1.030	1.030	1.030	1,200
2023-08-17	0.980	1.050	0.980	1.000	1.000	5,288
2023-08-16	1.000	1.000	0.950	1.000	1.000	42,300
2023-08-15	1.020	1.050	0.990	1.000	1.000	260,368
2023-08-14	1.100	1.100	1.010	1.020	1.020	83,700
2023-08-11	1.150	1.150	1.110	1.130	1.130	143,700
2023-08-10	1.200	1.200	1.150	1.150	1.150	318,300
2023-08-09	1.240	1.240	1.190	1.220	1.220	242,863
2023-08-08	1.270	1.270	1.210	1.240	1.240	121,800
2023-08-07	1.300	1.310	1.260	1.260	1.260	167,789
2023-08-04	1.310	1.350	1.310	1.310	1.310	72,602
2023-08-03	1.330	1.360	1.300	1.300	1.300	93,300
2023-08-02	1.340	1.360	1.330	1.330	1.330	96,460
2023-08-01	1.400	1.400	1.400	1.400	1.400	1,500
2023-07-31	1.350	1.380	1.350	1.370	1.370	31,280
2023-07-28	1.390	1.400	1.390	1.400	1.400	10,200
2023-07-27	1.400	1.410	1.400	1.400	1.400	82,100
2023-07-26	1.400	1.410	1.400	1.410	1.410	6,600
2023-07-25	1.430	1.430	1.430	1.430	1.430	5,100
2023-07-24	1.490	1.490	1.400	1.440	1.440	21,038
2023-07-21	1.490	1.490	1.490	1.490	1.490	300
2023-07-20	1.440	1.440	1.410	1.420	1.420	42,690

← NewerPage 12 of 19 · 1,104 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.