Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.730	0.730	0.700	0.730	0.730	15,600
2025-08-04	0.680	0.750	0.680	0.730	0.730	89,467
2025-08-01	0.730	0.730	0.730	0.730	0.730	176,700
2025-07-31	0.730	0.730	0.730	0.730	0.730	37,202
2025-07-30	0.670	0.750	0.600	0.710	0.710	155,004
2025-07-29	0.730	0.750	0.700	0.730	0.730	302,100
2025-07-28	0.730	0.740	0.670	0.710	0.710	31,800
2025-07-25	0.710	0.730	0.670	0.730	0.730	72,300
2025-07-24	0.680	0.790	0.650	0.740	0.740	123,600
2025-07-23	0.720	0.750	0.650	0.680	0.680	25,425
2025-07-22	0.740	0.740	0.740	0.740	0.740	14,132
2025-07-21	0.750	0.750	0.720	0.720	0.720	14,132
2025-07-18	0.660	0.730	0.660	0.720	0.720	45,666
2025-07-17	0.680	0.680	0.680	0.680	0.680	20,773
2025-07-16	0.720	0.720	0.680	0.680	0.680	41,702
2025-07-15	0.750	0.750	0.680	0.730	0.730	180,778
2025-07-14	0.720	0.760	0.690	0.740	0.740	133,400
2025-07-11	0.710	0.740	0.680	0.720	0.720	102,600
2025-07-10	0.710	0.730	0.680	0.710	0.710	1,247,700
2025-07-09	0.510	0.700	0.510	0.660	0.660	1,151,700
2025-07-08	0.510	0.540	0.510	0.540	0.540	7,594
2025-07-07	0.520	0.540	0.520	0.540	0.540	15,300
2025-07-04	0.530	0.530	0.520	0.520	0.520	39,300
2025-07-03	0.530	0.530	0.510	0.530	0.530	26,100
2025-07-02	0.520	0.530	0.520	0.530	0.530	21,000
2025-06-30	0.510	0.510	0.510	0.510	0.510	84,400
2025-06-27	0.530	0.540	0.530	0.540	0.540	38,700
2025-06-26	0.540	0.540	0.510	0.520	0.520	36,900
2025-06-25	0.530	0.530	0.510	0.510	0.510	31,280
2025-06-24	0.510	0.540	0.510	0.530	0.530	143,485
2025-06-23	0.510	0.530	0.510	0.530	0.530	10,800
2025-06-20	0.530	0.530	0.530	0.530	0.530	15,000
2025-06-19	0.510	0.530	0.510	0.530	0.530	8,700
2025-06-18	0.530	0.550	0.510	0.550	0.550	13,500
2025-06-17	0.530	0.530	0.510	0.530	0.530	22,800
2025-06-16	0.510	0.530	0.510	0.520	0.520	11,850
2025-06-13	0.530	0.530	0.510	0.530	0.530	264,357
2025-06-11	0.520	0.560	0.520	0.540	0.540	80,000
2025-06-10	0.510	0.520	0.510	0.520	0.520	1,928
2025-06-09	0.540	0.550	0.500	0.510	0.510	73,000
2025-06-06	0.540	0.540	0.510	0.540	0.540	36,450
2025-06-05	0.550	0.550	0.520	0.540	0.540	52,200
2025-06-04	0.510	0.560	0.510	0.550	0.550	2,420
2025-06-03	0.540	0.540	0.540	0.540	0.540	35,400
2025-06-02	0.520	0.560	0.510	0.510	0.510	96,355
2025-05-29	0.550	0.580	0.520	0.570	0.570	49,699
2025-05-27	0.550	0.550	0.520	0.550	0.550	120
2025-05-23	0.550	0.550	0.510	0.550	0.550	900
2025-05-22	0.510	0.530	0.510	0.530	0.530	44,720
2025-05-21	0.510	0.540	0.510	0.540	0.540	7,500
2025-05-20	0.510	0.530	0.510	0.530	0.530	179,400
2025-05-19	0.520	0.540	0.520	0.520	0.520	43,560
2025-05-16	0.520	0.550	0.510	0.540	0.540	49,350
2025-05-15	0.520	0.530	0.520	0.520	0.520	12,147
2025-05-14	0.520	0.530	0.510	0.530	0.530	361,100
2025-05-13	0.550	0.550	0.530	0.540	0.540	29,400
2025-05-12	0.550	0.550	0.540	0.550	0.550	21,420
2025-05-08	0.550	0.550	0.540	0.550	0.550	79,800
2025-05-07	0.550	0.580	0.520	0.560	0.560	56,597
2025-05-06	0.550	0.560	0.550	0.560	0.560	129,604

← NewerPage 6 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.