Lai Sun Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.595	0.600	0.520	0.540	0.540	204,900
2026-10-21	0.520	0.580	0.520	0.580	0.580	26,400
2026-10-20	0.605	0.605	0.600	0.600	0.600	38,100
2026-10-16	0.620	0.620	0.620	0.620	0.620	2,180
2026-10-15	0.630	0.630	0.510	0.630	0.630	1,715
2026-10-14	0.585	0.585	0.585	0.585	0.585	20,400
2026-10-13	0.645	0.650	0.575	0.585	0.585	28,500
2026-10-12	0.630	0.630	0.630	0.630	0.630	0
2026-10-09	0.575	0.650	0.575	0.630	0.630	16,054
2026-10-08	0.600	0.715	0.600	0.695	0.695	3,321
2026-10-07	0.645	0.645	0.645	0.645	0.645	0
2026-10-06	0.645	0.645	0.645	0.645	0.645	600
2026-10-05	0.570	0.645	0.570	0.645	0.645	4,857
2026-10-02	0.570	0.640	0.570	0.640	0.640	860
2026-09-30	0.590	0.650	0.590	0.650	0.650	4,200
2026-09-29	0.560	0.680	0.560	0.590	0.590	1,700
2026-09-28	0.675	0.675	0.675	0.675	0.675	0
2026-09-25	0.675	0.675	0.675	0.675	0.675	0
2026-09-24	0.630	0.680	0.630	0.675	0.675	26,700
2026-09-23	0.690	0.690	0.680	0.680	0.680	300
2026-09-22	0.645	0.645	0.645	0.645	0.645	549
2026-09-21	0.695	0.695	0.695	0.695	0.695	0
2026-09-18	0.665	0.700	0.665	0.700	0.700	11,400
2026-09-17	0.660	0.680	0.660	0.665	0.665	1,200
2026-09-16	0.660	0.680	0.660	0.665	0.665	1,200
2026-09-15	0.660	0.680	0.660	0.680	0.680	1,200
2026-09-14	0.670	0.700	0.660	0.680	0.680	9,733
2026-09-11	0.670	0.700	0.660	0.700	0.700	9,733
2026-09-10	0.655	0.730	0.655	0.730	0.730	1,964
2026-09-09	0.750	0.750	0.735	0.735	0.735	109,500
2026-09-08	0.750	0.750	0.745	0.745	0.745	109,500
2026-09-07	0.700	0.700	0.700	0.700	0.700	0
2026-09-04	0.800	0.800	0.700	0.700	0.700	9,300
2026-09-03	0.670	0.670	0.670	0.670	0.670	0
2026-09-02	0.670	0.670	0.670	0.670	0.670	0
2026-09-01	0.690	0.700	0.670	0.670	0.670	195,900
2026-08-31	0.650	0.690	0.650	0.670	0.670	21,000
2026-08-28	0.655	0.690	0.640	0.655	0.655	132,900
2026-08-27	0.700	0.700	0.690	0.690	0.690	311
2026-08-26	0.690	0.740	0.645	0.665	0.665	102,055
2026-08-25	0.680	0.680	0.625	0.670	0.670	69,468
2026-08-24	0.675	0.705	0.620	0.625	0.625	40,100
2026-08-21	0.700	0.745	0.675	0.720	0.720	7,381
2026-08-20	0.700	0.745	0.675	0.720	0.720	7,381
2026-08-19	0.680	0.680	0.675	0.675	0.675	13,800
2026-08-18	0.645	0.680	0.625	0.650	0.650	136,500
2026-08-17	0.640	0.740	0.640	0.715	0.715	1,058,300
2026-08-14	0.710	0.710	0.630	0.630	0.630	10,292
2026-08-13	0.710	0.780	0.700	0.710	0.710	40,200
2026-08-12	0.820	0.820	0.750	0.750	0.750	0
2026-08-11	0.820	0.820	0.750	0.750	0.750	0
2026-08-10	0.820	0.820	0.800	0.800	0.800	0
2026-08-07	0.820	0.820	0.800	0.800	0.800	5,400
2026-08-06	0.820	0.820	0.810	0.810	0.810	5,400
2026-08-05	0.820	0.820	0.810	0.810	0.810	5,400
2026-08-04	0.660	0.790	0.660	0.790	0.790	1,200
2026-08-03	0.700	0.700	0.690	0.690	0.690	1,500
2026-07-31	0.720	0.720	0.660	0.720	0.720	161
2026-07-30	0.650	0.750	0.650	0.720	0.720	10,400
2026-07-29	0.740	0.770	0.670	0.750	0.750	5,920

Page 1 of 5 · 246 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.