Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.690	0.770	0.640	0.770	0.770	2,033
2026-07-27	0.610	0.750	0.610	0.750	0.750	27,800
2026-07-24	0.630	0.680	0.630	0.680	0.680	6,000
2026-07-23	0.630	0.680	0.630	0.680	0.680	6,000
2026-07-22	0.680	0.680	0.680	0.680	0.680	0
2026-07-21	0.630	0.680	0.630	0.680	0.680	1,400
2026-07-20	0.620	0.690	0.620	0.680	0.680	5,700
2026-07-17	0.670	0.670	0.670	0.670	0.670	0
2026-07-16	0.670	0.670	0.670	0.670	0.670	22,500
2026-07-15	0.640	0.640	0.630	0.630	0.630	66,300
2026-07-14	0.690	0.690	0.690	0.690	0.690	0
2026-07-13	0.690	0.690	0.690	0.690	0.690	500
2026-07-10	0.700	0.720	0.650	0.700	0.700	52,800
2026-07-09	0.780	0.780	0.780	0.780	0.780	0
2026-07-08	0.710	0.790	0.710	0.780	0.780	2,100
2026-07-07	0.680	0.710	0.650	0.710	0.710	140,700
2026-07-06	0.680	0.710	0.680	0.710	0.710	900
2026-07-03	0.710	0.710	0.680	0.680	0.680	133,500
2026-07-02	0.710	0.710	0.710	0.710	0.710	23,100
2026-06-30	0.630	0.720	0.630	0.720	0.720	750
2026-06-29	0.640	0.720	0.640	0.720	0.720	940
2026-06-26	0.720	0.720	0.720	0.720	0.720	0
2026-06-25	0.720	0.720	0.720	0.720	0.720	0
2026-06-24	0.720	0.740	0.690	0.720	0.720	21,600
2026-06-23	0.690	0.690	0.680	0.680	0.680	48,300
2026-06-22	0.720	0.720	0.720	0.720	0.720	0
2026-06-18	0.720	0.720	0.700	0.720	0.720	16,700
2026-06-17	0.720	0.790	0.720	0.780	0.780	6,645
2026-06-16	0.790	0.790	0.790	0.790	0.790	40,200
2026-06-15	0.820	0.820	0.800	0.800	0.800	10,200
2026-06-12	0.800	0.800	0.710	0.790	0.790	47,100
2026-06-11	0.790	0.790	0.760	0.760	0.760	3,400
2026-06-10	0.790	0.790	0.790	0.790	0.790	0
2026-06-09	0.790	0.790	0.790	0.790	0.790	3,400
2026-06-08	0.800	0.800	0.800	0.800	0.800	0
2026-06-05	0.800	0.800	0.800	0.800	0.800	0
2026-06-04	0.730	0.810	0.730	0.800	0.800	112,200
2026-06-03	0.750	0.760	0.750	0.760	0.760	39,000
2026-06-02	0.760	0.770	0.760	0.770	0.770	13,400
2026-06-01	0.770	0.770	0.760	0.760	0.760	15,031
2026-05-29	0.770	0.840	0.760	0.790	0.790	102,000
2026-05-28	0.810	0.850	0.810	0.850	0.850	12,900
2026-05-27	0.810	0.850	0.810	0.850	0.850	12,900
2026-05-26	0.790	0.870	0.790	0.860	0.860	600
2026-05-22	0.840	0.840	0.840	0.840	0.840	0
2026-05-21	0.850	0.850	0.850	0.850	0.850	0
2026-05-20	0.850	0.850	0.820	0.850	0.850	100
2026-05-19	0.800	0.850	0.770	0.850	0.850	37,785
2026-05-18	0.760	0.870	0.760	0.870	0.870	3,300
2026-05-15	0.900	0.900	0.810	0.850	0.850	497,962
2026-05-14	0.900	0.900	0.810	0.850	0.850	497,962
2026-05-13	0.920	0.930	0.870	0.930	0.930	33,900
2026-05-12	0.920	0.970	0.920	0.930	0.930	2,968
2026-05-11	0.950	1.000	0.920	0.950	0.950	88,629
2026-05-08	1.030	1.030	0.950	1.000	1.000	38,400
2026-05-07	1.040	1.040	0.950	0.970	0.970	58,060
2026-05-06	0.970	1.080	0.970	0.970	0.970	177,600
2026-05-05	0.950	1.000	0.950	1.000	1.000	77,000
2026-05-04	1.010	1.020	0.980	0.990	0.990	178,200
2026-04-30	1.070	1.070	0.930	0.950	0.950	467,500

← NewerPage 2 of 19 · 1,108 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.