Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	3.730	3.910	3.730	3.910	3.910	3,600
2022-09-21	3.810	4.030	3.810	3.980	3.980	28,473
2022-09-19	4.070	4.070	3.850	4.070	4.070	20
2022-09-09	3.950	4.170	3.910	4.100	4.100	61,429
2022-09-08	4.130	4.130	3.880	3.920	3.920	159,624
2022-09-07	4.180	4.270	4.130	4.230	4.230	17,020
2022-09-06	4.270	4.270	4.130	4.270	4.270	80
2022-09-05	4.130	4.270	4.130	4.270	4.270	460
2022-09-02	4.170	4.350	4.050	4.290	4.290	62,000
2022-09-01	4.250	4.300	4.250	4.300	4.300	8,400
2022-08-31	4.310	4.420	4.240	4.400	4.400	25,800
2022-08-30	4.310	4.350	4.300	4.310	4.310	15,025
2022-08-29	4.430	4.430	4.430	4.430	4.430	10,100
2022-08-25	4.320	4.520	4.260	4.500	4.500	476,700
2022-08-24	4.220	4.440	4.220	4.440	4.440	60,900
2022-08-23	4.310	4.490	4.310	4.460	4.460	7,500
2022-08-22	4.460	4.490	4.460	4.460	4.460	30,570
2022-08-19	4.400	4.490	4.400	4.490	4.490	1,540
2022-08-17	4.470	4.590	4.400	4.430	4.430	287,800
2022-08-16	4.620	4.650	4.290	4.560	4.560	63,980
2022-08-15	4.480	4.620	4.480	4.620	4.620	1,376,864
2022-08-12	4.440	4.500	4.440	4.450	4.450	533,700
2022-08-11	4.440	4.500	4.440	4.450	4.450	60,336
2022-08-10	4.340	4.430	4.330	4.360	4.360	114,900
2022-08-09	4.340	4.430	4.340	4.430	4.430	93,386
2022-08-08	4.160	4.340	4.140	4.300	4.300	268,550
2022-08-03	4.220	4.300	4.220	4.290	4.290	6,900
2022-08-02	4.240	4.310	4.240	4.250	4.250	21,900
2022-08-01	4.240	4.450	4.240	4.380	4.380	123,300
2022-07-29	4.360	4.360	4.310	4.310	4.310	312,421
2022-07-28	4.220	4.500	4.220	4.490	4.490	1,300
2022-07-27	4.490	4.500	4.480	4.480	4.480	117,000
2022-07-26	4.060	4.490	4.060	4.490	4.490	859,681
2022-07-25	4.060	4.230	4.060	4.230	4.230	1,225
2022-07-22	4.130	4.130	4.130	4.130	4.130	2,720
2022-07-20	4.020	4.250	4.020	4.250	4.250	111,660
2022-07-19	4.200	4.200	3.900	4.200	4.200	40
2022-07-18	4.000	4.250	4.000	4.250	4.250	4,350
2022-07-13	4.250	4.250	4.250	4.250	4.250	640
2022-07-12	4.220	4.220	4.120	4.160	4.160	47,740
2022-07-11	4.330	4.330	3.930	4.230	4.230	8,700
2022-07-08	4.030	4.390	4.030	4.320	4.320	199,800
2022-07-07	4.320	4.380	4.320	4.380	4.380	4,812
2022-07-06	4.460	4.460	4.460	4.460	4.460	300
2022-07-05	4.360	4.470	4.360	4.470	4.470	3,302
2022-07-04	4.470	4.470	4.370	4.460	4.460	23,400
2022-06-30	4.420	4.550	4.420	4.470	4.470	136,214
2022-06-29	4.420	4.540	4.420	4.540	4.540	196,960
2022-06-28	4.490	4.490	4.450	4.490	4.490	157,200
2022-06-27	4.480	4.500	4.460	4.490	4.490	1,105,150
2022-06-24	4.400	4.460	4.360	4.460	4.460	368,700
2022-06-23	4.370	4.370	4.360	4.360	4.360	489,472
2022-06-22	4.390	4.400	4.350	4.350	4.350	70,200
2022-06-21	4.400	4.420	4.400	4.420	4.420	290,740
2022-06-20	4.350	4.440	4.350	4.440	4.440	840
2022-06-17	4.490	4.490	4.430	4.470	4.470	369,900
2022-06-16	4.430	4.490	4.210	4.490	4.490	605,485
2022-06-15	4.440	4.500	4.280	4.490	4.490	34,202
2022-06-14	4.420	4.500	4.360	4.380	4.380	621,714
2022-06-13	4.420	4.550	4.400	4.450	4.450	406,500

← NewerPage 16 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.