Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	0.550	0.580	0.520	0.550	0.550	60,400
2024-09-10	0.580	0.600	0.570	0.600	0.600	28,500
2024-09-09	0.660	0.700	0.550	0.600	0.600	305,257
2024-09-04	0.640	0.650	0.630	0.630	0.630	58,500
2024-09-03	0.700	0.740	0.650	0.670	0.670	86,800
2024-09-02	0.610	0.780	0.600	0.750	0.750	340,469
2024-08-30	0.670	0.670	0.620	0.660	0.660	29,400
2024-08-29	0.680	0.680	0.680	0.680	0.680	300
2024-08-28	0.580	0.630	0.580	0.620	0.620	4,611
2024-08-27	0.580	0.620	0.580	0.620	0.620	880
2024-08-26	0.610	0.610	0.600	0.600	0.600	43,200
2024-08-23	0.610	0.610	0.570	0.590	0.590	20,700
2024-08-22	0.590	0.610	0.590	0.610	0.610	23,100
2024-08-19	0.600	0.640	0.600	0.640	0.640	6,300
2024-08-16	0.590	0.640	0.590	0.640	0.640	2,600
2024-08-15	0.580	0.640	0.580	0.640	0.640	6,025
2024-08-14	0.630	0.640	0.590	0.630	0.630	3,120
2024-08-13	0.580	0.630	0.580	0.590	0.590	28,300
2024-08-12	0.600	0.630	0.600	0.630	0.630	680
2024-08-09	0.620	0.650	0.620	0.650	0.650	15,000
2024-08-06	0.660	0.670	0.600	0.670	0.670	9,300
2024-08-05	0.590	0.660	0.580	0.590	0.590	27,000
2024-08-01	0.580	0.680	0.580	0.670	0.670	600
2024-07-31	0.610	0.660	0.610	0.660	0.660	17,450
2024-07-30	0.600	0.650	0.600	0.650	0.650	9,080
2024-07-26	0.560	0.780	0.520	0.650	0.650	41,500
2024-07-24	0.590	0.610	0.590	0.610	0.610	20,400
2024-07-23	0.610	0.610	0.610	0.610	0.610	2,100
2024-07-22	0.610	0.610	0.610	0.610	0.610	46,200
2024-07-18	0.650	0.650	0.620	0.650	0.650	15,600
2024-07-17	0.610	0.660	0.610	0.660	0.660	300
2024-07-15	0.630	0.680	0.610	0.630	0.630	284
2024-07-12	0.600	0.650	0.600	0.630	0.630	5,282
2024-07-11	0.630	0.630	0.630	0.630	0.630	300
2024-07-10	0.640	0.640	0.570	0.610	0.610	34,100
2024-07-09	0.610	0.640	0.610	0.640	0.640	3,300
2024-07-08	0.620	0.670	0.620	0.670	0.670	4,200
2024-07-05	0.680	0.680	0.680	0.680	0.680	2,900
2024-07-04	0.600	0.680	0.600	0.680	0.680	44,220
2024-07-03	0.590	0.620	0.590	0.620	0.620	25,800
2024-07-02	0.610	0.610	0.590	0.590	0.590	52,500
2024-06-26	0.610	0.620	0.610	0.610	0.610	7,650
2024-06-24	0.600	0.630	0.600	0.630	0.630	30,300
2024-06-21	0.600	0.630	0.600	0.630	0.630	10,466
2024-06-20	0.610	0.610	0.600	0.610	0.610	22,900
2024-06-19	0.660	0.670	0.620	0.620	0.620	68,700
2024-06-18	0.590	0.660	0.590	0.640	0.640	25,800
2024-06-17	0.660	0.700	0.590	0.600	0.600	225,102
2024-06-14	0.620	0.620	0.600	0.620	0.620	10,500
2024-06-13	0.640	0.640	0.620	0.620	0.620	54,000
2024-06-12	0.630	0.640	0.630	0.640	0.640	6,300
2024-06-11	0.630	0.640	0.630	0.640	0.640	12,900
2024-06-07	0.650	0.650	0.600	0.610	0.610	34,800
2024-06-06	0.640	0.640	0.640	0.640	0.640	5,100
2024-06-05	0.670	0.670	0.630	0.630	0.630	73,147
2024-06-04	0.700	0.700	0.640	0.700	0.700	41,000
2024-06-03	0.640	0.640	0.640	0.640	0.640	3,000
2024-05-31	0.690	0.690	0.630	0.630	0.630	4,200
2024-05-30	0.650	0.660	0.600	0.660	0.660	42,900
2024-05-29	0.690	0.750	0.650	0.670	0.670	45,900

← NewerPage 9 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.