Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.070	1.070	0.930	0.950	0.950	467,500
2026-04-29	1.010	1.080	1.000	1.070	1.070	457,200
2026-04-28	1.000	1.040	0.960	1.010	1.010	629,100
2026-04-27	0.950	1.020	0.930	1.010	1.010	675,600
2026-04-24	0.910	1.030	0.900	0.970	0.970	1,040,772
2026-04-23	0.850	0.910	0.830	0.910	0.910	536,100
2026-04-22	0.850	0.900	0.850	0.890	0.890	457,800
2026-04-21	0.800	0.850	0.800	0.850	0.850	305,400
2026-04-20	0.790	0.850	0.790	0.810	0.810	239,400
2026-04-17	0.780	0.810	0.730	0.790	0.790	450,600
2026-04-16	0.920	0.930	0.800	0.800	0.800	938,500
2026-04-15	0.680	0.930	0.680	0.930	0.930	3,329,036
2026-04-14	0.650	0.680	0.640	0.680	0.680	1,135,800
2026-04-13	0.670	0.670	0.650	0.670	0.670	200
2026-04-10	0.620	0.680	0.620	0.670	0.670	793,200
2026-04-09	0.600	0.600	0.580	0.600	0.600	184,978
2026-04-08	0.600	0.660	0.590	0.630	0.630	1,042,103
2026-04-02	0.590	0.620	0.590	0.600	0.600	25,850
2026-04-01	0.600	0.620	0.520	0.600	0.600	48,218
2026-03-31	0.600	0.620	0.590	0.620	0.620	30,000
2026-03-30	0.600	0.610	0.590	0.600	0.600	53,400
2026-03-27	0.600	0.620	0.580	0.620	0.620	432,986
2026-03-26	0.620	0.630	0.600	0.620	0.620	48,600
2026-03-25	0.620	0.620	0.600	0.620	0.620	218,100
2026-03-24	0.620	0.620	0.600	0.620	0.620	17,700
2026-03-23	0.620	0.640	0.600	0.620	0.620	262,944
2026-03-20	0.610	0.640	0.610	0.640	0.640	7,800
2026-03-19	0.630	0.660	0.630	0.640	0.640	108,800
2026-03-18	0.640	0.670	0.610	0.670	0.670	300,900
2026-03-17	0.630	0.650	0.610	0.640	0.640	213,600
2026-03-16	0.650	0.670	0.620	0.630	0.630	280,500
2026-03-13	0.640	0.670	0.620	0.670	0.670	333,900
2026-03-12	0.640	0.670	0.620	0.670	0.670	333,900
2026-03-11	0.630	0.680	0.630	0.660	0.660	206,970
2026-03-10	0.620	0.660	0.600	0.630	0.630	98,300
2026-03-09	0.620	0.630	0.590	0.630	0.630	37,500
2026-03-06	0.630	0.670	0.550	0.620	0.620	538,800
2026-03-05	0.630	0.630	0.620	0.620	0.620	23,700
2026-03-04	0.630	0.660	0.620	0.650	0.650	258,200
2026-03-03	0.680	0.680	0.650	0.650	0.650	256,800
2026-03-02	0.660	0.700	0.650	0.690	0.690	225,900
2026-02-27	0.670	0.750	0.640	0.700	0.700	1,662,864
2026-02-26	0.640	0.670	0.640	0.670	0.670	356,700
2026-02-25	0.650	0.650	0.630	0.650	0.650	90,920
2026-02-24	0.630	0.630	0.630	0.630	0.630	15,100
2026-02-23	0.630	0.640	0.630	0.630	0.630	124,200
2026-02-20	0.640	0.640	0.640	0.640	0.640	300
2026-02-16	0.610	0.640	0.610	0.640	0.640	108,000
2026-02-13	0.610	0.640	0.600	0.610	0.610	75,300
2026-02-12	0.640	0.640	0.640	0.640	0.640	300
2026-02-11	0.610	0.650	0.610	0.640	0.640	88,440
2026-02-10	0.610	0.640	0.590	0.610	0.610	267,900
2026-02-09	0.610	0.650	0.610	0.640	0.640	2,100
2026-02-06	0.640	0.640	0.640	0.640	0.640	300
2026-02-05	0.620	0.640	0.620	0.640	0.640	5,100
2026-02-04	0.620	0.620	0.620	0.620	0.620	1,200
2026-02-03	0.620	0.650	0.610	0.620	0.620	35,898
2026-02-02	0.620	0.660	0.610	0.660	0.660	46,500
2026-01-30	0.660	0.660	0.630	0.660	0.660	84,300
2026-01-29	0.630	0.670	0.630	0.670	0.670	297,323

← NewerPage 3 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.