Lai Sun Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 148,216 |
| 2022-12-28 | 1.650 | 1.660 | 1.630 | 1.650 | 1.650 | 184,260 |
| 2022-12-23 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 138,600 |
| 2022-12-22 | 1.630 | 1.650 | 1.630 | 1.640 | 1.640 | 398,000 |
| 2022-12-21 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 40,200 |
| 2022-12-20 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 257,900 |
| 2022-12-19 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 53,729 |
| 2022-12-16 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 63,800 |
| 2022-12-15 | 1.630 | 1.650 | 1.610 | 1.650 | 1.650 | 194,543 |
| 2022-12-14 | 1.680 | 1.680 | 1.530 | 1.630 | 1.630 | 1,985,560 |
| 2022-12-13 | 1.660 | 1.690 | 1.650 | 1.690 | 1.690 | 248,932 |
| 2022-12-12 | 1.660 | 1.680 | 1.650 | 1.660 | 1.660 | 99,200 |
| 2022-12-09 | 1.670 | 1.710 | 1.660 | 1.680 | 1.680 | 636,087 |
| 2022-12-08 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 178,256 |
| 2022-12-07 | 1.670 | 1.670 | 1.630 | 1.650 | 1.650 | 346,620 |
| 2022-12-06 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 151,800 |
| 2022-12-05 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 78,013 |
| 2022-12-02 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 359,307 |
| 2022-12-01 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 1,283,442 |
| 2022-11-30 | 1.610 | 1.700 | 1.580 | 1.610 | 1.610 | 2,677,800 |
| 2022-11-29 | 1.660 | 1.700 | 1.600 | 1.620 | 1.620 | 2,034,724 |
| 2022-11-28 | 1.690 | 1.690 | 1.640 | 1.680 | 1.680 | 404,976 |
| 2022-11-25 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 236,820 |
| 2022-11-24 | 1.880 | 1.880 | 1.660 | 1.740 | 1.740 | 500,700 |
| 2022-11-23 | 1.780 | 1.840 | 1.770 | 1.840 | 1.840 | 14,000 |
| 2022-11-22 | 1.790 | 1.850 | 1.750 | 1.820 | 1.820 | 58,764 |
| 2022-11-21 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 35,100 |
| 2022-11-18 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 8,520 |
| 2022-11-17 | 1.870 | 1.870 | 1.740 | 1.780 | 1.780 | 149,100 |
| 2022-11-16 | 1.880 | 1.940 | 1.780 | 1.820 | 1.820 | 265,391 |
| 2022-11-15 | 1.820 | 1.930 | 1.790 | 1.920 | 1.920 | 430,720 |
| 2022-11-14 | 2.280 | 2.290 | 1.800 | 1.800 | 1.800 | 895,271 |
| 2022-11-11 | 2.830 | 3.000 | 2.270 | 2.310 | 2.310 | 869,171 |
| 2022-11-10 | 3.300 | 3.380 | 3.280 | 3.290 | 3.290 | 21,000 |
| 2022-11-09 | 3.390 | 3.400 | 3.390 | 3.390 | 3.390 | 16,540 |
| 2022-11-08 | 3.310 | 3.470 | 3.310 | 3.370 | 3.370 | 9,600 |
| 2022-11-07 | 3.310 | 3.490 | 3.260 | 3.490 | 3.490 | 21,600 |
| 2022-11-04 | 3.500 | 3.670 | 3.400 | 3.520 | 3.520 | 6,300 |
| 2022-11-02 | 3.190 | 3.510 | 3.190 | 3.490 | 3.490 | 600 |
| 2022-10-28 | 3.000 | 3.060 | 2.880 | 3.060 | 3.060 | 271,537 |
| 2022-10-27 | 3.110 | 3.160 | 3.030 | 3.160 | 3.160 | 15,151 |
| 2022-10-25 | 3.050 | 3.190 | 2.900 | 3.160 | 3.160 | 327,300 |
| 2022-10-24 | 2.990 | 3.170 | 2.970 | 3.170 | 3.170 | 579,900 |
| 2022-10-21 | 3.500 | 3.500 | 3.280 | 3.280 | 3.280 | 66,083 |
| 2022-10-19 | 3.530 | 3.640 | 3.510 | 3.600 | 3.600 | 62,383 |
| 2022-10-18 | 3.780 | 3.780 | 3.410 | 3.590 | 3.590 | 159,993 |
| 2022-10-17 | 3.540 | 3.660 | 3.540 | 3.650 | 3.650 | 37,515 |
| 2022-10-14 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 13,500 |
| 2022-10-12 | 3.600 | 3.680 | 3.510 | 3.680 | 3.680 | 61,800 |
| 2022-10-11 | 3.680 | 3.680 | 3.430 | 3.640 | 3.640 | 189,760 |
| 2022-10-10 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 1,700 |
| 2022-10-07 | 3.630 | 3.880 | 3.630 | 3.850 | 3.850 | 21,600 |
| 2022-10-06 | 3.800 | 3.840 | 3.710 | 3.830 | 3.830 | 18,071 |
| 2022-10-05 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 7,800 |
| 2022-10-03 | 3.700 | 3.880 | 3.700 | 3.820 | 3.820 | 19,521 |
| 2022-09-30 | 3.720 | 3.820 | 3.700 | 3.800 | 3.800 | 70,050 |
| 2022-09-29 | 3.750 | 3.830 | 3.650 | 3.800 | 3.800 | 206,335 |
| 2022-09-28 | 3.720 | 3.970 | 3.720 | 3.800 | 3.800 | 18,120 |
| 2022-09-26 | 3.920 | 3.980 | 3.720 | 3.920 | 3.920 | 40 |
| 2022-09-23 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 3,300 |
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.