Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.590	1.590	1.530	1.560	1.560	31,266
2023-03-30	1.540	1.560	1.530	1.550	1.550	64,500
2023-03-29	1.500	1.560	1.500	1.540	1.540	411,100
2023-03-28	1.490	1.490	1.470	1.470	1.470	16,800
2023-03-27	1.520	1.520	1.470	1.470	1.470	169,870
2023-03-24	1.540	1.560	1.520	1.560	1.560	1,224,948
2023-03-23	1.510	1.570	1.500	1.570	1.570	1,578,400
2023-03-22	1.510	1.560	1.480	1.550	1.550	1,530,283
2023-03-20	1.540	1.550	1.490	1.510	1.510	40,035
2023-03-17	1.480	1.570	1.250	1.550	1.550	191,100
2023-03-15	1.500	1.560	1.500	1.540	1.540	277,723
2023-03-14	1.460	1.470	1.440	1.470	1.470	90,600
2023-03-13	1.470	1.550	1.470	1.540	1.540	123,300
2023-03-10	1.510	1.540	1.510	1.510	1.510	139,880
2023-03-09	1.540	1.540	1.530	1.540	1.540	15,000
2023-03-08	1.530	1.590	1.530	1.540	1.540	143,700
2023-03-07	1.530	1.530	1.520	1.530	1.530	24,500
2023-03-06	1.510	1.530	1.510	1.530	1.530	32,488
2023-03-03	1.520	1.520	1.470	1.510	1.510	176,500
2023-03-02	1.510	1.540	1.510	1.510	1.510	164,100
2023-03-01	1.570	1.580	1.520	1.550	1.550	98,040
2023-02-28	1.580	1.590	1.550	1.560	1.560	37,500
2023-02-27	1.570	1.570	1.560	1.570	1.570	6,900
2023-02-24	1.570	1.580	1.560	1.580	1.580	12,900
2023-02-23	1.590	1.590	1.560	1.560	1.560	75,309
2023-02-22	1.580	1.630	1.570	1.590	1.590	110,525
2023-02-21	1.600	1.600	1.570	1.570	1.570	56,100
2023-02-20	1.630	1.640	1.580	1.590	1.590	52,660
2023-02-17	1.580	1.610	1.580	1.600	1.600	72,300
2023-02-16	1.640	1.640	1.590	1.620	1.620	104,780
2023-02-15	1.610	1.620	1.600	1.600	1.600	59,200
2023-02-14	1.630	1.630	1.610	1.620	1.620	20,100
2023-02-13	1.630	1.630	1.610	1.630	1.630	157,500
2023-02-10	1.640	1.640	1.620	1.620	1.620	212,700
2023-02-09	1.620	1.670	1.620	1.660	1.660	110,400
2023-02-08	1.640	1.660	1.630	1.660	1.660	229,500
2023-02-07	1.690	1.700	1.650	1.680	1.680	74,700
2023-02-06	1.700	1.700	1.630	1.680	1.680	193,500
2023-02-03	1.700	1.750	1.670	1.710	1.710	183,300
2023-02-02	1.760	1.790	1.720	1.730	1.730	833,100
2023-02-01	1.700	1.740	1.700	1.740	1.740	75,300
2023-01-31	1.720	1.770	1.700	1.730	1.730	185,084
2023-01-30	1.760	1.760	1.720	1.720	1.720	332,740
2023-01-27	1.730	1.800	1.730	1.800	1.800	102,502
2023-01-26	1.720	1.750	1.680	1.750	1.750	189,061
2023-01-20	1.720	1.770	1.720	1.720	1.720	66,900
2023-01-19	1.740	1.740	1.710	1.730	1.730	26,100
2023-01-18	1.750	1.760	1.720	1.730	1.730	270,900
2023-01-17	1.710	1.810	1.700	1.750	1.750	1,570,048
2023-01-16	1.640	1.700	1.640	1.700	1.700	204,900
2023-01-13	1.650	1.670	1.640	1.650	1.650	291,600
2023-01-12	1.650	1.660	1.650	1.650	1.650	173,400
2023-01-11	1.640	1.650	1.640	1.650	1.650	125,356
2023-01-10	1.680	1.680	1.600	1.640	1.640	141,600
2023-01-09	1.660	1.670	1.620	1.650	1.650	285,797
2023-01-06	1.630	1.640	1.630	1.630	1.630	28,998
2023-01-05	1.650	1.650	1.630	1.640	1.640	43,300
2023-01-04	1.650	1.650	1.620	1.640	1.640	139,500
2023-01-03	1.640	1.650	1.590	1.630	1.630	258,750
2022-12-30	1.640	1.650	1.620	1.640	1.640	74,400

← NewerPage 14 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.