Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.485	0.485	0.485	0.485	0.428	0
2022-11-21	0.485	0.485	0.485	0.485	0.428	0
2022-11-18	0.485	0.485	0.485	0.485	0.428	0
2022-11-17	0.485	0.485	0.485	0.485	0.428	0
2022-11-16	0.485	0.485	0.485	0.485	0.428	0
2022-11-15	0.415	0.490	0.415	0.485	0.428	80,000
2022-11-14	0.490	0.490	0.490	0.490	0.432	30,000
2022-11-11	0.500	0.700	0.450	0.490	0.432	256,000
2022-11-10	0.480	0.480	0.405	0.410	0.361	12,000
2022-11-09	0.450	0.450	0.450	0.450	0.397	0
2022-11-08	0.395	0.460	0.390	0.460	0.406	96,000
2022-11-07	0.470	0.470	0.470	0.470	0.414	0
2022-11-04	0.470	0.470	0.470	0.470	0.414	0
2022-11-03	0.470	0.470	0.470	0.470	0.414	0
2022-11-02	0.470	0.470	0.470	0.470	0.414	0
2022-11-01	0.470	0.470	0.470	0.470	0.414	0
2022-10-31	0.470	0.470	0.470	0.470	0.414	0
2022-10-28	0.400	0.490	0.390	0.485	0.428	172,000
2022-10-27	0.410	0.430	0.410	0.430	0.379	70,000
2022-10-26	0.450	0.450	0.390	0.450	0.397	288,000
2022-10-25	0.500	0.500	0.490	0.490	0.432	4,000
2022-10-24	0.415	0.700	0.415	0.700	0.617	114,000
2022-10-21	0.415	0.415	0.415	0.415	0.366	0
2022-10-20	0.415	0.415	0.415	0.415	0.366	0
2022-10-19	0.415	0.415	0.415	0.415	0.366	0
2022-10-18	0.395	0.420	0.380	0.420	0.370	236,000
2022-10-17	0.440	0.440	0.440	0.440	0.388	0
2022-10-14	0.395	0.440	0.385	0.440	0.388	30,000
2022-10-13	0.445	0.445	0.445	0.445	0.392	0
2022-10-12	0.445	0.445	0.445	0.445	0.392	0
2022-10-11	0.445	0.445	0.445	0.445	0.392	0
2022-10-10	0.390	0.445	0.380	0.445	0.392	52,000
2022-10-07	0.445	0.445	0.445	0.445	0.392	0
2022-10-06	0.450	0.450	0.450	0.450	0.397	6,000
2022-10-05	0.375	0.445	0.375	0.430	0.379	76,000
2022-10-03	0.450	0.450	0.450	0.450	0.397	0
2022-09-30	0.450	0.450	0.450	0.450	0.397	0
2022-09-29	0.470	0.470	0.470	0.470	0.414	8,000
2022-09-28	0.450	0.450	0.450	0.450	0.397	0
2022-09-27	0.450	0.450	0.450	0.450	0.397	0
2022-09-26	0.450	0.450	0.450	0.450	0.397	0
2022-09-23	0.450	0.450	0.450	0.450	0.397	0
2022-09-22	0.450	0.450	0.450	0.450	0.397	0
2022-09-21	0.450	0.450	0.450	0.450	0.397	0
2022-09-20	0.450	0.450	0.450	0.450	0.397	0
2022-09-19	0.450	0.450	0.450	0.450	0.397	0
2022-09-16	0.450	0.450	0.450	0.450	0.397	0
2022-09-15	0.460	0.460	0.460	0.460	0.406	0
2022-09-14	0.470	0.600	0.425	0.470	0.414	156,000
2022-09-13	0.440	0.440	0.440	0.440	0.388	0
2022-09-09	0.450	0.450	0.450	0.450	0.397	0
2022-09-08	0.450	0.450	0.450	0.450	0.397	0
2022-09-07	0.450	0.450	0.450	0.450	0.397	0
2022-09-06	0.440	0.450	0.440	0.450	0.397	14,000
2022-09-05	0.420	0.450	0.420	0.450	0.397	18,000
2022-09-02	0.380	0.440	0.360	0.440	0.388	60,000
2022-09-01	0.455	0.455	0.455	0.455	0.401	0
2022-08-31	0.450	0.480	0.440	0.460	0.406	72,000
2022-08-30	0.425	0.425	0.425	0.425	0.375	0
2022-08-29	0.430	0.430	0.430	0.430	0.379	2,000

← NewerPage 17 of 21 · 1,234 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.