Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.320	0.320	0.320	0.320	0.282	0
2022-05-31	0.320	0.355	0.320	0.320	0.282	122,000
2022-05-30	0.320	0.320	0.320	0.320	0.282	0
2022-05-27	0.320	0.320	0.320	0.320	0.282	0
2022-05-26	0.275	0.320	0.275	0.320	0.282	10,000
2022-05-25	0.300	0.325	0.300	0.325	0.287	8,000
2022-05-24	0.325	0.325	0.325	0.325	0.287	0
2022-05-23	0.325	0.325	0.325	0.325	0.287	0
2022-05-20	0.325	0.325	0.325	0.325	0.287	0
2022-05-19	0.325	0.325	0.325	0.325	0.287	0
2022-05-18	0.325	0.355	0.325	0.355	0.313	32,000
2022-05-17	0.320	0.320	0.320	0.320	0.282	0
2022-05-16	0.320	0.320	0.320	0.320	0.282	0
2022-05-13	0.280	0.340	0.280	0.325	0.287	74,000
2022-05-12	0.320	0.320	0.320	0.320	0.282	388,000
2022-05-11	0.320	0.320	0.320	0.320	0.282	0
2022-05-10	0.325	0.325	0.325	0.325	0.287	0
2022-05-06	0.325	0.325	0.325	0.325	0.287	0
2022-05-05	0.325	0.325	0.325	0.325	0.287	0
2022-05-04	0.340	0.350	0.300	0.325	0.287	32,000
2022-05-03	0.325	0.325	0.325	0.325	0.287	0
2022-04-29	0.325	0.325	0.325	0.325	0.287	0
2022-04-28	0.325	0.325	0.325	0.325	0.287	0
2022-04-27	0.340	0.340	0.340	0.340	0.300	4,000
2022-04-26	0.315	0.315	0.315	0.315	0.278	0
2022-04-25	0.315	0.315	0.315	0.315	0.278	0
2022-04-22	0.315	0.315	0.315	0.315	0.278	0
2022-04-21	0.320	0.320	0.320	0.320	0.282	0
2022-04-20	0.325	0.325	0.325	0.325	0.287	6,000
2022-04-19	0.360	0.360	0.345	0.345	0.304	20,000
2022-04-14	0.320	0.320	0.320	0.320	0.282	0
2022-04-13	0.320	0.320	0.320	0.320	0.282	0
2022-04-12	0.320	0.320	0.320	0.320	0.282	0
2022-04-11	0.320	0.320	0.320	0.320	0.282	0
2022-04-08	0.320	0.320	0.320	0.320	0.282	0
2022-04-07	0.320	0.320	0.320	0.320	0.282	0
2022-04-06	0.320	0.320	0.320	0.320	0.282	0
2022-04-04	0.320	0.320	0.320	0.320	0.282	0
2022-04-01	0.320	0.320	0.320	0.320	0.282	0
2022-03-31	0.320	0.325	0.320	0.325	0.287	56,000
2022-03-30	0.320	0.320	0.320	0.320	0.282	0
2022-03-29	0.320	0.320	0.320	0.320	0.282	0
2022-03-28	0.320	0.320	0.320	0.320	0.282	0
2022-03-25	0.330	0.330	0.320	0.320	0.282	20,000
2022-03-24	0.315	0.325	0.315	0.325	0.287	12,000
2022-03-23	0.320	0.345	0.320	0.320	0.282	20,000
2022-03-22	0.315	0.315	0.315	0.315	0.278	0
2022-03-21	0.320	0.320	0.320	0.320	0.282	0
2022-03-18	0.330	0.330	0.330	0.330	0.291	0
2022-03-17	0.340	0.340	0.340	0.340	0.300	0
2022-03-16	0.340	0.340	0.270	0.340	0.300	56,000
2022-03-15	0.340	0.340	0.340	0.340	0.300	0
2022-03-14	0.355	0.360	0.350	0.350	0.309	10,000
2022-03-11	0.310	0.325	0.310	0.320	0.282	10,000
2022-03-10	0.320	0.320	0.320	0.320	0.282	0
2022-03-09	0.315	0.355	0.315	0.350	0.309	24,000
2022-03-08	0.290	0.315	0.285	0.315	0.278	38,000
2022-03-07	0.320	0.320	0.320	0.320	0.282	0
2022-03-04	0.320	0.320	0.320	0.320	0.282	0
2022-03-03	0.320	0.325	0.320	0.320	0.282	112,000

← NewerPage 19 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.