Lai Sun Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 4.000 | 4.250 | 4.000 | 4.230 | 4.230 | 16,420 |
| 2022-02-28 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 913 |
| 2022-02-25 | 4.150 | 4.150 | 4.030 | 4.030 | 4.030 | 4,800 |
| 2022-02-23 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 9,000 |
| 2022-02-22 | 4.170 | 4.270 | 4.160 | 4.250 | 4.250 | 19,800 |
| 2022-02-21 | 4.280 | 4.280 | 4.130 | 4.280 | 4.280 | 20,800 |
| 2022-02-18 | 4.180 | 4.280 | 4.180 | 4.280 | 4.280 | 2,725 |
| 2022-02-16 | 4.290 | 4.290 | 4.220 | 4.230 | 4.230 | 39,600 |
| 2022-02-15 | 4.230 | 4.270 | 4.230 | 4.270 | 4.270 | 19,400 |
| 2022-02-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 300 |
| 2022-02-11 | 4.230 | 4.250 | 4.230 | 4.250 | 4.250 | 5,400 |
| 2022-02-10 | 4.250 | 4.250 | 4.180 | 4.240 | 4.240 | 120,460 |
| 2022-02-09 | 4.150 | 4.200 | 4.130 | 4.200 | 4.200 | 33,324 |
| 2022-02-08 | 4.140 | 4.140 | 4.130 | 4.140 | 4.140 | 9,900 |
| 2022-02-07 | 4.100 | 4.200 | 4.100 | 4.170 | 4.170 | 35,400 |
| 2022-02-04 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 33,040 |
| 2022-01-28 | 4.220 | 4.220 | 4.060 | 4.100 | 4.100 | 31,350 |
| 2022-01-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,424 |
| 2022-01-26 | 4.200 | 4.200 | 4.020 | 4.180 | 4.180 | 365,718 |
| 2022-01-25 | 4.150 | 4.250 | 4.020 | 4.250 | 4.250 | 141,410 |
| 2022-01-24 | 4.210 | 4.320 | 4.150 | 4.320 | 4.320 | 6,960 |
| 2022-01-21 | 4.360 | 4.420 | 4.250 | 4.280 | 4.280 | 659,480 |
| 2022-01-20 | 4.300 | 4.470 | 4.300 | 4.470 | 4.470 | 211,134 |
| 2022-01-19 | 4.400 | 4.430 | 4.400 | 4.430 | 4.430 | 193,365 |
| 2022-01-18 | 4.450 | 4.450 | 4.370 | 4.400 | 4.400 | 124,686 |
| 2022-01-17 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 372,301 |
| 2022-01-14 | 4.350 | 4.410 | 4.320 | 4.410 | 4.410 | 178,800 |
| 2022-01-13 | 4.290 | 4.360 | 4.240 | 4.350 | 4.350 | 543,822 |
| 2022-01-12 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 22,200 |
| 2022-01-11 | 4.300 | 4.350 | 4.200 | 4.320 | 4.320 | 130,200 |
| 2022-01-10 | 4.340 | 4.370 | 4.300 | 4.350 | 4.350 | 36,600 |
| 2022-01-07 | 4.250 | 4.380 | 4.210 | 4.350 | 4.350 | 1,346,981 |
| 2022-01-06 | 4.120 | 4.300 | 4.120 | 4.250 | 4.250 | 381,836 |
| 2022-01-05 | 4.300 | 4.300 | 4.180 | 4.250 | 4.250 | 37,300 |
| 2022-01-04 | 4.310 | 4.310 | 4.250 | 4.300 | 4.300 | 192,712 |
| 2022-01-03 | 4.200 | 4.380 | 4.150 | 4.300 | 4.300 | 206,620 |
| 2021-12-31 | 4.300 | 4.390 | 4.200 | 4.250 | 4.250 | 28,180 |
| 2021-12-30 | 4.200 | 4.320 | 4.200 | 4.270 | 4.270 | 139,987 |
| 2021-12-29 | 4.190 | 4.350 | 4.120 | 4.180 | 4.180 | 215,811 |
| 2021-12-28 | 3.980 | 4.200 | 3.900 | 4.200 | 4.200 | 584,697 |
| 2021-12-24 | 3.990 | 3.990 | 3.780 | 3.980 | 3.980 | 28,200 |
| 2021-12-23 | 3.890 | 3.990 | 3.680 | 3.990 | 3.990 | 200,525 |
| 2021-12-22 | 3.790 | 3.890 | 3.790 | 3.890 | 3.890 | 15,900 |
| 2021-12-21 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 97,200 |
| 2021-12-20 | 3.950 | 3.950 | 3.770 | 3.800 | 3.800 | 17,400 |
| 2021-12-17 | 3.940 | 3.960 | 3.760 | 3.870 | 3.870 | 51,600 |
| 2021-12-16 | 3.830 | 3.990 | 3.730 | 3.820 | 3.820 | 94,800 |
| 2021-12-15 | 3.830 | 3.840 | 3.750 | 3.840 | 3.840 | 54,900 |
| 2021-12-13 | 3.850 | 3.850 | 3.760 | 3.800 | 3.800 | 15,900 |
| 2021-12-10 | 3.770 | 3.810 | 3.770 | 3.810 | 3.810 | 55,857 |
| 2021-12-09 | 3.790 | 3.790 | 3.700 | 3.770 | 3.770 | 154,631 |
| 2021-12-08 | 3.650 | 3.750 | 3.650 | 3.740 | 3.740 | 126,300 |
| 2021-12-07 | 3.780 | 3.780 | 3.610 | 3.710 | 3.710 | 104,250 |
| 2021-12-06 | 3.740 | 3.810 | 3.650 | 3.650 | 3.650 | 93,600 |
| 2021-12-03 | 3.800 | 3.800 | 3.690 | 3.740 | 3.740 | 93,100 |
| 2021-12-02 | 3.810 | 3.880 | 3.800 | 3.820 | 3.820 | 58,800 |
| 2021-12-01 | 3.890 | 3.920 | 3.800 | 3.830 | 3.830 | 59,357 |
| 2021-11-30 | 3.880 | 3.940 | 3.840 | 3.890 | 3.890 | 162,450 |
| 2021-11-29 | 4.020 | 4.020 | 3.900 | 3.950 | 3.950 | 8,028 |
| 2021-11-26 | 3.920 | 4.060 | 3.870 | 4.020 | 4.020 | 186,900 |
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.