Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.440	0.440	0.435	0.435	0.383	30,000
2022-08-25	0.375	0.440	0.375	0.440	0.388	70,000
2022-08-24	0.375	0.430	0.355	0.410	0.361	90,000
2022-08-23	0.430	0.430	0.430	0.430	0.379	0
2022-08-22	0.440	0.440	0.440	0.440	0.388	0
2022-08-19	0.370	0.410	0.370	0.410	0.361	28,000
2022-08-18	0.420	0.420	0.420	0.420	0.370	0
2022-08-17	0.420	0.465	0.395	0.430	0.379	48,000
2022-08-16	0.405	0.450	0.370	0.420	0.370	148,000
2022-08-15	0.335	0.440	0.335	0.405	0.357	244,000
2022-08-12	0.380	0.380	0.380	0.380	0.335	0
2022-08-11	0.365	0.400	0.365	0.380	0.335	12,000
2022-08-10	0.425	0.450	0.420	0.445	0.392	66,000
2022-08-09	0.390	0.430	0.325	0.350	0.309	206,000
2022-08-08	0.330	0.395	0.330	0.395	0.348	126,000
2022-08-05	0.300	0.330	0.290	0.330	0.291	126,000
2022-08-04	0.310	0.310	0.310	0.310	0.273	0
2022-08-03	0.315	0.315	0.315	0.315	0.278	0
2022-08-02	0.325	0.325	0.325	0.325	0.287	0
2022-08-01	0.325	0.335	0.325	0.330	0.291	40,000
2022-07-29	0.285	0.350	0.285	0.350	0.309	178,000
2022-07-28	0.295	0.295	0.295	0.295	0.260	0
2022-07-27	0.295	0.295	0.295	0.295	0.260	20,000
2022-07-26	0.310	0.310	0.310	0.310	0.273	0
2022-07-25	0.315	0.315	0.315	0.315	0.278	0
2022-07-22	0.290	0.315	0.290	0.315	0.278	116,000
2022-07-21	0.295	0.325	0.295	0.320	0.282	124,000
2022-07-20	0.345	0.345	0.310	0.330	0.291	194,000
2022-07-19	0.305	0.345	0.305	0.335	0.295	62,000
2022-07-18	0.280	0.350	0.280	0.320	0.282	178,000
2022-07-15	0.280	0.680	0.270	0.305	0.269	2,860,000
2022-07-14	0.300	0.300	0.300	0.300	0.264	80,000
2022-07-13	0.300	0.300	0.300	0.300	0.264	0
2022-07-12	0.300	0.300	0.300	0.300	0.264	0
2022-07-11	0.300	0.300	0.300	0.300	0.264	0
2022-07-08	0.300	0.300	0.300	0.300	0.264	0
2022-07-07	0.310	0.310	0.300	0.300	0.264	10,000
2022-07-06	0.300	0.300	0.300	0.300	0.264	1,625
2022-07-05	0.300	0.300	0.300	0.300	0.264	0
2022-07-04	0.300	0.300	0.300	0.300	0.264	0
2022-06-30	0.300	0.300	0.300	0.300	0.264	0
2022-06-29	0.300	0.300	0.300	0.300	0.264	0
2022-06-28	0.310	0.310	0.310	0.310	0.273	4,000
2022-06-27	0.315	0.315	0.315	0.315	0.278	0
2022-06-24	0.315	0.315	0.315	0.315	0.278	22,000
2022-06-23	0.310	0.310	0.310	0.310	0.273	0
2022-06-22	0.310	0.310	0.310	0.310	0.273	0
2022-06-21	0.310	0.310	0.310	0.310	0.273	0
2022-06-20	0.310	0.310	0.310	0.310	0.273	0
2022-06-17	0.315	0.315	0.315	0.315	0.278	104,000
2022-06-16	0.295	0.295	0.295	0.295	0.260	0
2022-06-15	0.300	0.300	0.300	0.300	0.264	0
2022-06-14	0.310	0.310	0.310	0.310	0.273	0
2022-06-13	0.310	0.310	0.310	0.310	0.273	0
2022-06-10	0.310	0.310	0.310	0.310	0.273	0
2022-06-09	0.310	0.310	0.310	0.310	0.273	0
2022-06-08	0.315	0.315	0.315	0.315	0.278	0
2022-06-07	0.290	0.315	0.290	0.315	0.278	208,000
2022-06-06	0.315	0.315	0.315	0.315	0.278	0
2022-06-02	0.285	0.315	0.285	0.315	0.278	20,000

← NewerPage 18 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.