Lai Sun Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 3.900 | 3.990 | 3.890 | 3.980 | 3.980 | 229,200 |
| 2021-11-24 | 3.890 | 3.950 | 3.890 | 3.920 | 3.920 | 101,300 |
| 2021-11-23 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 86,100 |
| 2021-11-22 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 59,400 |
| 2021-11-19 | 3.900 | 3.950 | 3.900 | 3.910 | 3.910 | 93,117 |
| 2021-11-18 | 3.930 | 3.970 | 3.900 | 3.920 | 3.920 | 188,517 |
| 2021-11-17 | 3.900 | 3.990 | 3.900 | 3.930 | 3.930 | 185,700 |
| 2021-11-16 | 3.870 | 4.000 | 3.870 | 3.950 | 3.950 | 371,056 |
| 2021-11-15 | 3.950 | 3.960 | 3.900 | 3.940 | 3.940 | 72,200 |
| 2021-11-12 | 3.940 | 4.020 | 3.920 | 3.960 | 3.960 | 63,900 |
| 2021-11-11 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 4,208 |
| 2021-11-10 | 4.030 | 4.030 | 3.900 | 4.000 | 4.000 | 215,592 |
| 2021-11-09 | 4.030 | 4.090 | 3.960 | 3.970 | 3.970 | 270,660 |
| 2021-11-08 | 4.080 | 4.140 | 4.080 | 4.130 | 4.130 | 126,520 |
| 2021-11-05 | 4.050 | 4.160 | 4.010 | 4.080 | 4.080 | 288,300 |
| 2021-11-04 | 4.020 | 4.120 | 4.020 | 4.110 | 4.110 | 84,343 |
| 2021-11-03 | 4.030 | 4.100 | 4.010 | 4.100 | 4.100 | 159,001 |
| 2021-11-02 | 4.050 | 4.150 | 4.050 | 4.100 | 4.100 | 95,100 |
| 2021-11-01 | 4.050 | 4.140 | 3.920 | 4.100 | 4.100 | 243,240 |
| 2021-10-29 | 3.980 | 4.150 | 3.980 | 4.100 | 4.100 | 77,622 |
| 2021-10-28 | 4.000 | 4.040 | 4.000 | 4.030 | 4.030 | 22,581 |
| 2021-10-27 | 4.000 | 4.070 | 3.900 | 4.030 | 4.030 | 136,095 |
| 2021-10-26 | 4.150 | 4.150 | 3.960 | 4.000 | 4.000 | 212,107 |
| 2021-10-25 | 4.060 | 4.130 | 3.990 | 4.050 | 4.050 | 244,491 |
← NewerPage 19 of 19 · 1,104 trading days
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.