Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.325	0.325	0.325	0.325	0.287	0
2022-03-01	0.315	0.330	0.315	0.325	0.287	8,000
2022-02-28	0.320	0.320	0.320	0.320	0.282	0
2022-02-25	0.320	0.320	0.320	0.320	0.282	0
2022-02-24	0.320	0.320	0.320	0.320	0.282	0
2022-02-23	0.320	0.320	0.320	0.320	0.282	0
2022-02-22	0.320	0.320	0.320	0.320	0.282	0
2022-02-21	0.325	0.325	0.325	0.325	0.287	0
2022-02-18	0.330	0.330	0.330	0.330	0.291	0
2022-02-17	0.330	0.330	0.330	0.330	0.291	0
2022-02-16	0.330	0.330	0.330	0.330	0.291	0
2022-02-15	0.330	0.330	0.330	0.330	0.291	0
2022-02-14	0.335	0.335	0.335	0.335	0.295	0
2022-02-11	0.335	0.335	0.335	0.335	0.295	0
2022-02-10	0.335	0.335	0.335	0.335	0.295	0
2022-02-09	0.330	0.345	0.330	0.345	0.304	130,000
2022-02-08	0.335	0.335	0.335	0.335	0.295	0
2022-02-07	0.335	0.335	0.335	0.335	0.295	12,000
2022-02-04	0.365	0.365	0.310	0.335	0.295	24,000
2022-01-31	0.320	0.365	0.320	0.325	0.287	18,000
2022-01-28	0.315	0.320	0.315	0.320	0.282	20,000
2022-01-27	0.295	0.315	0.295	0.315	0.278	48,000
2022-01-26	0.300	0.300	0.300	0.300	0.264	0
2022-01-25	0.300	0.300	0.300	0.300	0.264	66,000
2022-01-24	0.300	0.300	0.300	0.300	0.264	0
2022-01-21	0.300	0.305	0.300	0.300	0.264	80,000
2022-01-20	0.300	0.320	0.300	0.320	0.282	78,000
2022-01-19	0.290	0.310	0.290	0.310	0.273	280,000
2022-01-18	0.300	0.300	0.300	0.300	0.264	4,000
2022-01-17	0.310	0.320	0.310	0.320	0.282	20,000
2022-01-14	0.300	0.300	0.300	0.300	0.264	8,000
2022-01-13	0.315	0.315	0.310	0.310	0.273	38,000
2022-01-12	0.300	0.300	0.300	0.300	0.264	0
2022-01-11	0.300	0.300	0.300	0.300	0.264	0
2022-01-10	0.315	0.335	0.300	0.300	0.264	202,000
2022-01-07	0.300	0.310	0.300	0.310	0.273	154,000
2022-01-06	0.310	0.350	0.310	0.340	0.300	52,000
2022-01-05	0.315	0.325	0.315	0.320	0.282	200,000
2022-01-04	0.310	0.310	0.310	0.310	0.273	0
2022-01-03	0.305	0.310	0.300	0.310	0.273	138,000
2021-12-31	0.320	0.320	0.320	0.320	0.282	0
2021-12-30	0.305	0.320	0.300	0.320	0.282	202,000
2021-12-29	0.340	0.365	0.335	0.335	0.295	62,000
2021-12-28	0.300	0.330	0.300	0.330	0.291	130,000
2021-12-24	0.315	0.315	0.315	0.315	0.278	0
2021-12-23	0.315	0.315	0.315	0.315	0.278	0
2021-12-22	0.320	0.320	0.300	0.315	0.278	326,000
2021-12-21	0.320	0.350	0.320	0.345	0.304	374,000
2021-12-20	0.355	0.355	0.355	0.355	0.313	0
2021-12-17	0.320	0.355	0.320	0.355	0.313	160,000
2021-12-16	0.290	0.295	0.290	0.295	0.260	22,000
2021-12-15	0.325	0.325	0.325	0.325	0.287	0
2021-12-14	0.320	0.325	0.320	0.325	0.287	60,000
2021-12-13	0.310	0.310	0.310	0.310	0.273	0
2021-12-10	0.310	0.310	0.310	0.310	0.273	114,000
2021-12-09	0.325	0.325	0.315	0.325	0.287	250,000
2021-12-08	0.330	0.345	0.330	0.345	0.304	70,000
2021-12-07	0.325	0.335	0.320	0.335	0.295	322,000
2021-12-06	0.340	0.365	0.310	0.360	0.317	574,000
2021-12-03	0.320	0.340	0.320	0.340	0.300	46,000

← NewerPage 20 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.