Lai Sun Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 4.530 | 4.610 | 4.400 | 4.590 | 4.590 | 371,580 |
| 2022-06-09 | 4.430 | 4.580 | 4.410 | 4.580 | 4.580 | 89,289 |
| 2022-06-08 | 4.370 | 4.500 | 4.350 | 4.500 | 4.500 | 648,135 |
| 2022-06-07 | 4.230 | 4.400 | 4.230 | 4.370 | 4.370 | 753,137 |
| 2022-06-06 | 4.000 | 4.450 | 4.000 | 4.390 | 4.390 | 970,768 |
| 2022-06-02 | 3.780 | 4.050 | 3.780 | 4.050 | 4.050 | 1,988,600 |
| 2022-06-01 | 3.700 | 3.700 | 3.510 | 3.600 | 3.600 | 1,800 |
| 2022-05-31 | 3.800 | 3.840 | 3.800 | 3.830 | 3.830 | 201,258 |
| 2022-05-30 | 3.800 | 3.900 | 3.590 | 3.820 | 3.820 | 477,956 |
| 2022-05-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 300 |
| 2022-05-26 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 3,300 |
| 2022-05-25 | 3.780 | 3.800 | 3.500 | 3.780 | 3.780 | 42 |
| 2022-05-24 | 3.680 | 3.830 | 3.680 | 3.780 | 3.780 | 4,674 |
| 2022-05-19 | 3.770 | 3.850 | 3.770 | 3.840 | 3.840 | 30,900 |
| 2022-05-18 | 3.840 | 3.840 | 3.830 | 3.830 | 3.830 | 2,250 |
| 2022-05-17 | 3.290 | 3.900 | 3.290 | 3.850 | 3.850 | 6,900 |
| 2022-05-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,500 |
| 2022-05-12 | 3.700 | 3.890 | 3.610 | 3.850 | 3.850 | 18,300 |
| 2022-05-10 | 3.800 | 3.900 | 3.790 | 3.900 | 3.900 | 20,662 |
| 2022-05-05 | 3.870 | 3.960 | 3.810 | 3.940 | 3.940 | 29,965 |
| 2022-05-04 | 3.550 | 3.970 | 3.550 | 3.950 | 3.950 | 70,393 |
| 2022-05-03 | 3.510 | 3.750 | 3.500 | 3.740 | 3.740 | 224,300 |
| 2022-04-29 | 3.620 | 3.700 | 3.500 | 3.650 | 3.650 | 398,180 |
| 2022-04-27 | 3.530 | 3.620 | 3.500 | 3.620 | 3.620 | 19,714 |
| 2022-04-26 | 3.480 | 3.600 | 3.470 | 3.600 | 3.600 | 24,000 |
| 2022-04-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 840 |
| 2022-04-22 | 3.600 | 3.620 | 3.420 | 3.620 | 3.620 | 55,443 |
| 2022-04-21 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 26,160 |
| 2022-04-20 | 3.650 | 3.700 | 3.630 | 3.630 | 3.630 | 112,400 |
| 2022-04-19 | 3.720 | 3.720 | 3.630 | 3.720 | 3.720 | 200 |
| 2022-04-14 | 3.620 | 3.750 | 3.620 | 3.720 | 3.720 | 29,805 |
| 2022-04-13 | 3.670 | 3.690 | 3.670 | 3.680 | 3.680 | 4,348 |
| 2022-04-12 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 68,400 |
| 2022-04-11 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 18,300 |
| 2022-04-08 | 3.690 | 3.770 | 3.650 | 3.650 | 3.650 | 43,540 |
| 2022-04-07 | 3.600 | 3.750 | 3.600 | 3.700 | 3.700 | 28,783 |
| 2022-04-06 | 3.670 | 3.670 | 3.630 | 3.670 | 3.670 | 52,200 |
| 2022-04-04 | 3.680 | 3.750 | 3.660 | 3.750 | 3.750 | 107,012 |
| 2022-04-01 | 3.650 | 3.690 | 3.650 | 3.680 | 3.680 | 21,979 |
| 2022-03-31 | 3.630 | 3.700 | 3.430 | 3.700 | 3.700 | 137,483 |
| 2022-03-30 | 3.550 | 3.680 | 3.550 | 3.630 | 3.630 | 47,062 |
| 2022-03-28 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 4,500 |
| 2022-03-25 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 6,000 |
| 2022-03-24 | 3.530 | 3.720 | 3.530 | 3.600 | 3.600 | 61,069 |
| 2022-03-23 | 3.600 | 3.700 | 3.450 | 3.560 | 3.560 | 231,800 |
| 2022-03-22 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 13,200 |
| 2022-03-21 | 3.500 | 3.610 | 3.500 | 3.610 | 3.610 | 600 |
| 2022-03-18 | 3.720 | 3.720 | 3.500 | 3.620 | 3.620 | 74,300 |
| 2022-03-17 | 3.970 | 3.970 | 3.450 | 3.600 | 3.600 | 425,293 |
| 2022-03-16 | 3.500 | 3.500 | 3.300 | 3.470 | 3.470 | 39,460 |
| 2022-03-15 | 3.550 | 3.550 | 3.300 | 3.460 | 3.460 | 69,422 |
| 2022-03-14 | 3.610 | 3.620 | 3.510 | 3.550 | 3.550 | 140,700 |
| 2022-03-11 | 3.610 | 3.670 | 3.550 | 3.600 | 3.600 | 70,400 |
| 2022-03-10 | 3.610 | 3.970 | 3.510 | 3.600 | 3.600 | 13,436 |
| 2022-03-09 | 3.550 | 3.560 | 3.510 | 3.550 | 3.550 | 14,500 |
| 2022-03-08 | 3.520 | 3.620 | 3.510 | 3.510 | 3.510 | 13,500 |
| 2022-03-07 | 3.610 | 3.710 | 3.500 | 3.510 | 3.510 | 108,000 |
| 2022-03-04 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 118,200 |
| 2022-03-03 | 4.040 | 4.050 | 3.930 | 4.040 | 4.040 | 323,400 |
| 2022-03-02 | 4.190 | 4.190 | 3.900 | 4.050 | 4.050 | 164,108 |
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.