Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.580	0.660	0.580	0.660	0.660	900
2025-10-30	0.650	0.650	0.630	0.650	0.650	2,100
2025-10-28	0.630	0.660	0.600	0.640	0.640	40,038
2025-10-27	0.660	0.660	0.650	0.660	0.660	900
2025-10-24	0.650	0.650	0.620	0.630	0.630	30,000
2025-10-23	0.650	0.660	0.650	0.660	0.660	10,309
2025-10-22	0.670	0.670	0.660	0.660	0.660	84,000
2025-10-21	0.660	0.700	0.660	0.680	0.680	900
2025-10-20	0.650	0.670	0.650	0.670	0.670	7,000
2025-10-17	0.650	0.680	0.650	0.680	0.680	12,900
2025-10-16	0.640	0.680	0.640	0.680	0.680	10,300
2025-10-15	0.680	0.680	0.630	0.680	0.680	72
2025-10-14	0.680	0.680	0.630	0.680	0.680	20,900
2025-10-13	0.670	0.670	0.670	0.670	0.670	14,400
2025-10-10	0.630	0.680	0.630	0.680	0.680	14,400
2025-10-09	0.650	0.690	0.650	0.680	0.680	83,700
2025-10-08	0.640	0.690	0.610	0.650	0.650	71,100
2025-10-06	0.640	0.650	0.630	0.640	0.640	87,600
2025-10-03	0.660	0.660	0.630	0.630	0.630	137,700
2025-10-02	0.620	0.650	0.620	0.620	0.620	44,604
2025-09-30	0.640	0.660	0.640	0.640	0.640	31,600
2025-09-29	0.660	0.660	0.640	0.660	0.660	2,700
2025-09-26	0.660	0.660	0.660	0.660	0.660	0
2025-09-25	0.660	0.660	0.660	0.660	0.660	900
2025-09-24	0.660	0.660	0.660	0.660	0.660	0
2025-09-23	0.680	0.680	0.660	0.660	0.660	1,200
2025-09-22	0.680	0.680	0.680	0.680	0.680	0
2025-09-19	0.660	0.660	0.660	0.660	0.660	6,433
2025-09-18	0.690	0.690	0.690	0.690	0.690	200
2025-09-17	0.660	0.690	0.660	0.690	0.690	86,400
2025-09-16	0.660	0.720	0.650	0.720	0.720	183,104
2025-09-15	0.710	0.710	0.700	0.700	0.700	900
2025-09-12	0.660	0.680	0.660	0.680	0.680	12,229
2025-09-11	0.660	0.660	0.650	0.650	0.650	20,020
2025-09-10	0.680	0.680	0.650	0.670	0.670	18,091
2025-09-09	0.650	0.690	0.650	0.690	0.690	6,900
2025-09-08	0.650	0.690	0.650	0.690	0.690	16,200
2025-09-05	0.660	0.660	0.620	0.650	0.650	47,140
2025-09-04	0.660	0.660	0.630	0.660	0.660	4,200
2025-09-03	0.660	0.660	0.630	0.630	0.630	33,000
2025-09-02	0.640	0.660	0.630	0.660	0.660	1,500
2025-09-01	0.620	0.660	0.620	0.650	0.650	7,201
2025-08-29	0.650	0.690	0.630	0.670	0.670	137,622
2025-08-28	0.660	0.680	0.630	0.650	0.650	238,900
2025-08-27	0.680	0.700	0.670	0.690	0.690	34,500
2025-08-26	0.680	0.710	0.680	0.710	0.710	13,000
2025-08-25	0.720	0.720	0.720	0.720	0.720	0
2025-08-22	0.690	0.720	0.690	0.720	0.720	24,438
2025-08-21	0.690	0.700	0.660	0.700	0.700	52,800
2025-08-20	0.690	0.710	0.680	0.710	0.710	33,900
2025-08-19	0.700	0.710	0.670	0.710	0.710	244,125
2025-08-18	0.690	0.730	0.690	0.720	0.720	81,000
2025-08-15	0.700	0.730	0.690	0.730	0.730	21,520
2025-08-14	0.700	0.700	0.700	0.700	0.700	30,300
2025-08-13	0.730	0.730	0.690	0.710	0.710	26,400
2025-08-12	0.730	0.730	0.730	0.730	0.730	300
2025-08-11	0.700	0.700	0.700	0.700	0.700	92,700
2025-08-08	0.690	0.750	0.690	0.750	0.750	67,442
2025-08-07	0.720	0.740	0.690	0.730	0.730	171,283
2025-08-06	0.720	0.730	0.690	0.700	0.700	40,200

← NewerPage 5 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.