Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.670	0.710	0.640	0.700	0.700	603,251
2025-01-02	0.700	0.720	0.700	0.700	0.700	20,700
2024-12-30	0.670	0.710	0.630	0.710	0.710	30,200
2024-12-27	0.710	0.710	0.710	0.710	0.710	18,000
2024-12-23	0.720	0.720	0.710	0.710	0.710	600
2024-12-20	0.700	0.700	0.670	0.690	0.690	5,100
2024-12-19	0.700	0.700	0.700	0.700	0.700	300
2024-12-17	0.730	0.730	0.730	0.730	0.730	300
2024-12-16	0.670	0.720	0.670	0.710	0.710	1,340
2024-12-13	0.730	0.730	0.730	0.730	0.730	300
2024-12-11	0.690	0.720	0.670	0.720	0.720	2,300
2024-12-10	0.730	0.730	0.730	0.730	0.730	1,350
2024-12-09	0.680	0.710	0.670	0.710	0.710	21,600
2024-12-06	0.740	0.740	0.730	0.740	0.740	10,500
2024-12-05	0.660	0.740	0.660	0.740	0.740	11,400
2024-12-03	0.730	0.740	0.730	0.730	0.730	300
2024-11-28	0.730	0.730	0.670	0.720	0.720	14,400
2024-11-27	0.670	0.740	0.670	0.740	0.740	1,100
2024-11-25	0.730	0.730	0.690	0.730	0.730	14,100
2024-11-20	0.700	0.700	0.670	0.700	0.700	15,350
2024-11-19	0.740	0.740	0.740	0.740	0.740	2,100
2024-11-15	0.730	0.750	0.730	0.740	0.740	9,000
2024-11-14	0.700	0.740	0.670	0.670	0.670	33,606
2024-11-12	0.700	0.750	0.680	0.750	0.750	76,700
2024-11-11	0.740	0.750	0.690	0.750	0.750	4,280
2024-11-08	0.730	0.740	0.710	0.740	0.740	1,200
2024-11-07	0.710	0.750	0.710	0.750	0.750	75,800
2024-11-06	0.730	0.730	0.700	0.700	0.700	2,800
2024-11-05	0.760	0.760	0.700	0.730	0.730	24,600
2024-10-31	0.750	0.760	0.730	0.740	0.740	30,900
2024-10-30	0.760	0.760	0.700	0.730	0.730	11,100
2024-10-29	0.750	0.760	0.750	0.750	0.750	30,464
2024-10-28	0.670	0.740	0.670	0.740	0.740	4,800
2024-10-25	0.720	0.720	0.700	0.720	0.720	1,800
2024-10-24	0.750	0.750	0.670	0.680	0.680	46,824
2024-10-23	0.710	0.760	0.580	0.750	0.750	618,700
2024-10-22	0.760	0.830	0.760	0.770	0.770	102,000
2024-10-21	0.770	0.770	0.710	0.760	0.760	2,400
2024-10-17	0.700	0.770	0.700	0.770	0.770	13,300
2024-10-15	0.770	0.830	0.710	0.730	0.730	92,100
2024-10-14	0.810	0.810	0.740	0.750	0.750	18,600
2024-10-10	0.770	0.770	0.730	0.730	0.730	88,162
2024-10-09	0.740	0.880	0.690	0.730	0.730	808,835
2024-10-08	0.900	0.900	0.730	0.730	0.730	670,490
2024-10-07	0.790	0.980	0.790	0.950	0.950	873,846
2024-10-04	0.710	0.770	0.710	0.770	0.770	45,141
2024-10-03	0.720	0.770	0.700	0.760	0.760	279,000
2024-10-02	0.700	0.750	0.660	0.720	0.720	198,386
2024-09-30	0.640	0.650	0.640	0.640	0.640	68,100
2024-09-27	0.640	0.640	0.600	0.640	0.640	55,600
2024-09-26	0.650	0.690	0.620	0.650	0.650	178,698
2024-09-25	0.660	0.700	0.650	0.700	0.700	25,840
2024-09-24	0.660	0.690	0.620	0.690	0.690	30,900
2024-09-23	0.570	0.600	0.570	0.600	0.600	24,900
2024-09-20	0.570	0.600	0.560	0.600	0.600	13,800
2024-09-19	0.600	0.600	0.570	0.570	0.570	124,200
2024-09-17	0.570	0.590	0.570	0.580	0.580	25,200
2024-09-16	0.570	0.580	0.560	0.560	0.560	2,700
2024-09-13	0.580	0.580	0.520	0.570	0.570	22,500
2024-09-12	0.570	0.580	0.550	0.580	0.580	1,200

← NewerPage 8 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.