Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.610	0.610	0.540	0.550	0.550	87,900
2025-04-30	0.560	0.560	0.560	0.560	0.560	69,300
2025-04-28	0.590	0.600	0.550	0.570	0.570	86,900
2025-04-25	0.550	0.580	0.550	0.580	0.580	3,859
2025-04-24	0.560	0.560	0.550	0.550	0.550	7,800
2025-04-23	0.590	0.590	0.550	0.570	0.570	196,800
2025-04-22	0.540	0.640	0.520	0.610	0.610	11,290
2025-04-17	0.550	0.560	0.540	0.560	0.560	13,340
2025-04-15	0.540	0.580	0.520	0.580	0.580	58,500
2025-04-14	0.540	0.570	0.530	0.570	0.570	435,600
2025-04-11	0.540	0.570	0.540	0.570	0.570	28,151
2025-04-10	0.560	0.580	0.540	0.570	0.570	136,800
2025-04-09	0.500	0.560	0.500	0.560	0.560	125,100
2025-04-08	0.610	0.620	0.500	0.540	0.540	559,500
2025-04-07	0.590	0.630	0.550	0.590	0.590	205,500
2025-04-03	0.650	0.650	0.620	0.640	0.640	1,800
2025-04-01	0.650	0.690	0.650	0.660	0.660	465,600
2025-03-31	0.590	0.620	0.590	0.610	0.610	21,709
2025-03-28	0.620	0.680	0.590	0.590	0.590	132,090
2025-03-27	0.650	0.660	0.620	0.640	0.640	212,300
2025-03-26	0.670	0.710	0.660	0.660	0.660	160,480
2025-03-25	0.690	0.710	0.660	0.690	0.690	195,600
2025-03-24	0.610	1.260	0.610	0.700	0.700	2,307,118
2025-03-21	0.610	0.630	0.610	0.630	0.630	2,893
2025-03-20	0.610	0.630	0.610	0.620	0.620	4,100
2025-03-19	0.610	0.620	0.610	0.610	0.610	9,120
2025-03-18	0.620	0.630	0.610	0.620	0.620	31,766
2025-03-17	0.640	0.640	0.600	0.630	0.630	94,200
2025-03-14	0.620	0.670	0.580	0.640	0.640	264,311
2025-03-13	0.630	0.650	0.600	0.630	0.630	100
2025-03-12	0.690	0.690	0.610	0.630	0.630	112,775
2025-03-11	0.620	0.660	0.590	0.650	0.650	30,000
2025-03-10	0.660	0.680	0.560	0.610	0.610	113,908
2025-03-07	0.680	0.680	0.600	0.660	0.660	2,360
2025-03-06	0.680	0.680	0.620	0.680	0.680	14,666
2025-03-04	0.580	0.640	0.580	0.640	0.640	900
2025-03-03	0.620	0.650	0.620	0.650	0.650	25,200
2025-02-28	0.600	0.620	0.580	0.590	0.590	3,760
2025-02-27	0.620	0.620	0.610	0.620	0.620	120
2025-02-26	0.600	0.620	0.600	0.620	0.620	900
2025-02-24	0.610	0.620	0.610	0.620	0.620	122,120
2025-02-21	0.620	0.620	0.600	0.610	0.610	21,600
2025-02-20	0.630	0.630	0.600	0.630	0.630	48,219
2025-02-19	0.630	0.660	0.600	0.660	0.660	252,900
2025-02-18	0.650	0.670	0.620	0.650	0.650	12,520
2025-02-17	0.630	0.650	0.630	0.650	0.650	1,200
2025-02-13	0.660	0.680	0.650	0.650	0.650	9,000
2025-02-12	0.660	0.660	0.660	0.660	0.660	520
2025-02-06	0.690	0.690	0.680	0.680	0.680	300
2025-02-05	0.650	0.670	0.600	0.670	0.670	42,600
2025-02-04	0.660	0.690	0.640	0.690	0.690	5,467
2025-01-27	0.660	0.690	0.640	0.690	0.690	3,790
2025-01-23	0.690	0.690	0.690	0.690	0.690	300
2025-01-22	0.690	0.690	0.630	0.680	0.680	1,600
2025-01-21	0.680	0.690	0.680	0.680	0.680	2,100
2025-01-20	0.630	0.670	0.630	0.670	0.670	1,980
2025-01-17	0.690	0.690	0.690	0.690	0.690	300
2025-01-16	0.690	0.690	0.680	0.680	0.680	600
2025-01-09	0.640	0.680	0.640	0.670	0.670	194,550
2025-01-06	0.660	0.680	0.660	0.680	0.680	19,140

← NewerPage 7 of 19 · 1,109 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.