Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.470	0.470	0.470	0.470	0.414	50,000
2023-02-20	0.500	0.500	0.500	0.500	0.441	0
2023-02-17	0.500	0.500	0.500	0.500	0.441	8,000
2023-02-16	0.495	0.520	0.460	0.485	0.428	554,000
2023-02-15	0.500	0.520	0.500	0.520	0.458	46,000
2023-02-14	0.460	0.485	0.460	0.485	0.428	88,000
2023-02-13	0.490	0.490	0.490	0.490	0.432	0
2023-02-10	0.490	0.490	0.490	0.490	0.432	0
2023-02-09	0.490	0.490	0.490	0.490	0.432	0
2023-02-08	0.480	0.500	0.480	0.500	0.441	26,000
2023-02-07	0.520	0.520	0.520	0.520	0.458	0
2023-02-06	0.530	0.530	0.530	0.530	0.467	0
2023-02-03	0.510	0.540	0.510	0.530	0.467	146,000
2023-02-02	0.520	0.680	0.520	0.610	0.538	112,000
2023-02-01	0.520	0.520	0.520	0.520	0.458	0
2023-01-31	0.520	0.520	0.520	0.520	0.458	0
2023-01-30	0.500	0.520	0.460	0.520	0.458	44,000
2023-01-27	0.520	0.520	0.520	0.520	0.458	0
2023-01-26	0.520	0.520	0.520	0.520	0.458	0
2023-01-20	0.520	0.520	0.520	0.520	0.458	16,000
2023-01-19	0.450	0.495	0.450	0.495	0.436	72,000
2023-01-18	0.500	0.500	0.500	0.500	0.441	0
2023-01-17	0.530	0.530	0.530	0.530	0.467	0
2023-01-16	0.530	0.530	0.530	0.530	0.467	0
2023-01-13	0.530	0.540	0.530	0.530	0.467	26,000
2023-01-12	0.530	0.530	0.530	0.530	0.467	0
2023-01-11	0.530	0.530	0.530	0.530	0.467	0
2023-01-10	0.540	0.540	0.540	0.540	0.476	0
2023-01-09	0.540	0.540	0.540	0.540	0.476	0
2023-01-06	0.540	0.540	0.540	0.540	0.476	0
2023-01-05	0.540	0.540	0.540	0.540	0.476	0
2023-01-04	0.540	0.540	0.540	0.540	0.476	0
2023-01-03	0.550	0.550	0.550	0.550	0.485	0
2022-12-30	0.550	0.550	0.550	0.550	0.485	0
2022-12-29	0.550	0.550	0.550	0.550	0.485	0
2022-12-28	0.550	0.550	0.550	0.550	0.485	0
2022-12-23	0.560	0.560	0.560	0.560	0.494	0
2022-12-22	0.560	0.560	0.560	0.560	0.494	0
2022-12-21	0.580	0.580	0.580	0.580	0.511	0
2022-12-20	0.580	0.580	0.580	0.580	0.511	0
2022-12-19	0.580	0.580	0.580	0.580	0.511	0
2022-12-16	0.550	0.640	0.500	0.580	0.511	482,000
2022-12-15	0.530	0.530	0.530	0.530	0.467	0
2022-12-14	0.530	0.530	0.530	0.530	0.467	0
2022-12-13	0.530	0.530	0.530	0.530	0.467	12,000
2022-12-12	0.530	0.530	0.530	0.530	0.467	0
2022-12-09	0.500	0.550	0.500	0.540	0.476	50,000
2022-12-08	0.500	0.500	0.500	0.500	0.441	0
2022-12-07	0.500	0.500	0.500	0.500	0.441	0
2022-12-06	0.500	0.500	0.500	0.500	0.441	0
2022-12-05	0.510	0.520	0.510	0.520	0.458	34,000
2022-12-02	0.460	0.500	0.460	0.500	0.441	24,000
2022-12-01	0.500	0.500	0.500	0.500	0.441	0
2022-11-30	0.480	0.530	0.445	0.530	0.467	142,000
2022-11-29	0.495	0.495	0.495	0.495	0.436	0
2022-11-28	0.530	0.530	0.500	0.500	0.441	12,000
2022-11-25	0.485	0.485	0.485	0.485	0.428	4,000
2022-11-24	0.485	0.485	0.485	0.485	0.428	0
2022-11-23	0.485	0.485	0.485	0.485	0.428	0
2022-11-22	0.485	0.485	0.485	0.485	0.428	0

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0146 HKD
2025-06-26	0.0250 HKD
2020-06-30	0.0113 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.