Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.640	0.690	0.640	0.660	0.660	272,700
2026-01-27	0.630	0.640	0.630	0.640	0.640	51,300
2026-01-26	0.620	0.660	0.610	0.650	0.650	619,512
2026-01-23	0.640	0.660	0.630	0.640	0.640	464,100
2026-01-22	0.640	0.660	0.630	0.640	0.640	464,100
2026-01-21	0.640	0.660	0.620	0.660	0.660	128,700
2026-01-20	0.610	0.700	0.610	0.670	0.670	2,661,000
2026-01-19	0.620	0.650	0.610	0.620	0.620	329,662
2026-01-16	0.610	0.610	0.600	0.610	0.610	704,400
2026-01-15	0.610	0.630	0.600	0.610	0.610	315,900
2026-01-14	0.570	0.650	0.510	0.610	0.610	25,689,609
2026-01-13	0.600	0.620	0.550	0.570	0.570	45,774,000
2026-01-12	0.560	0.580	0.560	0.570	0.570	517,200
2026-01-09	0.560	0.580	0.560	0.580	0.580	138,900
2026-01-08	0.580	0.580	0.560	0.580	0.580	233,100
2026-01-07	0.580	0.600	0.580	0.580	0.580	66,600
2026-01-06	0.580	0.620	0.570	0.600	0.600	183,000
2026-01-05	0.610	0.620	0.590	0.610	0.610	131,400
2026-01-02	0.600	0.690	0.570	0.610	0.610	815,900
2025-12-31	0.570	0.600	0.570	0.600	0.600	45,300
2025-12-30	0.570	0.600	0.570	0.600	0.600	55,526
2025-12-29	0.570	0.610	0.570	0.600	0.600	49,800
2025-12-24	0.600	0.600	0.600	0.600	0.600	0
2025-12-23	0.600	0.620	0.600	0.600	0.600	9,900
2025-12-22	0.590	0.620	0.580	0.620	0.620	117,381
2025-12-19	0.600	0.610	0.570	0.610	0.610	85,200
2025-12-18	0.620	0.620	0.580	0.600	0.600	4,200
2025-12-17	0.600	0.600	0.600	0.600	0.600	75,900
2025-12-16	0.610	0.610	0.600	0.600	0.600	107,200
2025-12-15	0.610	0.620	0.600	0.600	0.600	58,200
2025-12-12	0.620	0.630	0.600	0.620	0.620	75,684
2025-12-11	0.630	0.630	0.620	0.620	0.620	101,400
2025-12-10	0.660	0.700	0.610	0.630	0.630	1,013,700
2025-12-09	0.620	0.630	0.600	0.630	0.630	171,000
2025-12-08	0.680	0.680	0.620	0.630	0.630	79,056
2025-12-05	0.650	0.670	0.620	0.670	0.670	61,200
2025-12-04	0.620	0.650	0.610	0.650	0.650	6,000
2025-12-03	0.600	0.640	0.600	0.630	0.630	74,100
2025-12-02	0.610	0.660	0.590	0.600	0.600	142,200
2025-12-01	0.690	0.690	0.610	0.610	0.610	70,874
2025-11-28	0.780	0.780	0.620	0.640	0.640	1,158,600
2025-11-27	0.650	0.650	0.650	0.650	0.650	0
2025-11-26	0.620	0.650	0.600	0.650	0.650	40,702
2025-11-25	0.610	0.620	0.550	0.570	0.570	159,500
2025-11-24	0.610	0.650	0.610	0.640	0.640	6,653
2025-11-21	0.620	0.620	0.620	0.620	0.620	10,140
2025-11-20	0.630	0.630	0.630	0.630	0.630	0
2025-11-19	0.620	0.630	0.620	0.630	0.630	4,193
2025-11-18	0.620	0.620	0.620	0.620	0.620	900
2025-11-17	0.620	0.650	0.620	0.650	0.650	52,120
2025-11-14	0.660	0.660	0.660	0.660	0.660	0
2025-11-13	0.660	0.660	0.660	0.660	0.660	0
2025-11-12	0.630	0.680	0.630	0.660	0.660	24,300
2025-11-11	0.630	0.630	0.620	0.620	0.620	776
2025-11-10	0.610	0.680	0.610	0.670	0.670	7,500
2025-11-07	0.620	0.620	0.620	0.620	0.620	23,215
2025-11-06	0.630	0.630	0.620	0.620	0.620	8,400
2025-11-05	0.610	0.760	0.610	0.640	0.640	273,100
2025-11-04	0.610	0.620	0.600	0.600	0.600	1,300
2025-11-03	0.660	0.660	0.610	0.620	0.620	28,548

← NewerPage 4 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.