Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	1.480	1.480	1.430	1.430	1.430	87,900
2023-07-18	1.520	1.520	1.420	1.480	1.480	12,900
2023-07-14	1.450	1.570	1.450	1.480	1.480	75,000
2023-07-13	1.440	1.520	1.390	1.520	1.520	30,300
2023-07-12	1.440	1.440	1.400	1.440	1.440	32,400
2023-07-11	1.390	1.450	1.390	1.450	1.450	24,093
2023-07-10	1.410	1.500	1.410	1.500	1.500	700
2023-07-06	1.480	1.500	1.440	1.440	1.440	10,503
2023-07-05	1.460	1.510	1.390	1.510	1.510	2,900
2023-07-04	1.540	1.550	1.510	1.520	1.520	450,200
2023-07-03	1.430	1.520	1.430	1.510	1.510	220,500
2023-06-30	1.390	1.430	1.390	1.430	1.430	64,867
2023-06-29	1.360	1.420	1.350	1.360	1.360	106,500
2023-06-28	1.360	1.430	1.360	1.430	1.430	861
2023-06-27	1.450	1.450	1.440	1.440	1.440	14,100
2023-06-26	1.400	1.440	1.370	1.400	1.400	160
2023-06-23	1.400	1.400	1.400	1.400	1.400	900
2023-06-20	1.380	1.380	1.380	1.380	1.380	14,100
2023-06-19	1.420	1.440	1.400	1.440	1.440	18,900
2023-06-16	1.430	1.450	1.430	1.430	1.430	33,040
2023-06-15	1.430	1.450	1.380	1.430	1.430	87,000
2023-06-14	1.420	1.450	1.390	1.430	1.430	28,500
2023-06-13	1.440	1.440	1.400	1.420	1.420	9,300
2023-06-12	1.490	1.500	1.360	1.440	1.440	23,431
2023-06-08	1.490	1.600	1.380	1.490	1.490	10
2023-06-07	1.410	1.490	1.410	1.490	1.490	4,900
2023-06-01	1.480	1.490	1.480	1.490	1.490	15,000
2023-05-31	1.400	1.420	1.400	1.420	1.420	12,300
2023-05-30	1.470	1.470	1.430	1.430	1.430	17,100
2023-05-29	1.550	1.550	1.420	1.460	1.460	71,890
2023-05-25	1.500	1.500	1.470	1.480	1.480	74,556
2023-05-22	1.550	1.580	1.540	1.540	1.540	6,000
2023-05-19	1.540	1.540	1.540	1.540	1.540	43,200
2023-05-18	1.540	1.540	1.540	1.540	1.540	15,000
2023-05-17	1.560	1.590	1.560	1.560	1.560	119,400
2023-05-16	1.560	1.570	1.560	1.570	1.570	228,990
2023-05-15	1.520	1.580	1.520	1.560	1.560	7,800
2023-05-12	1.520	1.520	1.520	1.520	1.520	27,600
2023-05-10	1.560	1.560	1.550	1.550	1.550	29,980
2023-05-09	1.560	1.600	1.550	1.560	1.560	260,825
2023-05-08	1.540	1.560	1.540	1.560	1.560	46,800
2023-05-05	1.510	1.520	1.470	1.520	1.520	32,400
2023-05-04	1.510	1.510	1.480	1.510	1.510	85,400
2023-05-02	1.500	1.590	1.500	1.500	1.500	6,300
2023-04-27	1.520	1.520	1.520	1.520	1.520	3,606
2023-04-26	1.520	1.520	1.510	1.510	1.510	7,200
2023-04-25	1.550	1.550	1.510	1.510	1.510	54,300
2023-04-24	1.540	1.560	1.510	1.520	1.520	303,900
2023-04-21	1.600	1.600	1.520	1.600	1.600	34,602
2023-04-20	1.610	1.610	1.610	1.610	1.610	3,600
2023-04-19	1.580	1.610	1.580	1.610	1.610	1,457
2023-04-18	1.630	1.680	1.580	1.620	1.620	1,308,532
2023-04-17	1.660	1.690	1.620	1.660	1.660	1,310,685
2023-04-14	1.630	1.650	1.620	1.620	1.620	674,994
2023-04-13	1.620	1.660	1.620	1.620	1.620	428,100
2023-04-12	1.590	1.690	1.590	1.640	1.640	960,600
2023-04-11	1.550	1.610	1.550	1.570	1.570	592,500
2023-04-06	1.530	1.560	1.530	1.550	1.550	692,400
2023-04-04	1.500	1.520	1.490	1.520	1.520	106,859
2023-04-03	1.530	1.560	1.520	1.520	1.520	35,100

← NewerPage 13 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.