Lai Si Enterprise Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.310	0.340	0.310	0.330	0.291	56,000
2021-12-01	0.335	0.355	0.330	0.330	0.291	208,000
2021-11-30	0.335	0.340	0.295	0.325	0.287	1,736,000
2021-11-29	0.335	0.365	0.325	0.365	0.322	556,000
2021-11-26	0.330	0.360	0.330	0.355	0.313	226,000
2021-11-25	0.360	0.380	0.350	0.360	0.317	232,000
2021-11-24	0.340	0.360	0.340	0.340	0.300	288,000
2021-11-23	0.360	0.365	0.325	0.340	0.300	1,836,000
2021-11-22	0.375	0.410	0.340	0.400	0.353	1,716,000
2021-11-19	0.385	0.405	0.385	0.400	0.353	100,000
2021-11-18	0.375	0.375	0.370	0.370	0.326	40,000
2021-11-17	0.360	0.380	0.360	0.380	0.335	118,000
2021-11-16	0.370	0.385	0.370	0.385	0.339	110,000
2021-11-15	0.395	0.460	0.375	0.395	0.348	640,000
2021-11-12	0.370	0.415	0.340	0.415	0.366	1,466,000
2021-11-11	0.410	0.410	0.410	0.410	0.361	0
2021-11-10	0.365	0.410	0.360	0.410	0.361	80,000
2021-11-09	0.405	0.405	0.385	0.405	0.357	30,000
2021-11-08	0.425	0.425	0.425	0.425	0.375	0
2021-11-05	0.430	0.430	0.430	0.430	0.379	0
2021-11-04	0.410	0.430	0.410	0.430	0.379	4,000
2021-11-03	0.430	0.430	0.430	0.430	0.379	0
2021-11-02	0.425	0.435	0.425	0.435	0.383	70,000
2021-11-01	0.420	0.440	0.420	0.440	0.388	84,000
2021-10-29	0.435	0.435	0.435	0.435	0.383	0
2021-10-28	0.445	0.445	0.445	0.445	0.392	0
2021-10-27	0.445	0.445	0.445	0.445	0.392	0
2021-10-26	0.445	0.445	0.445	0.445	0.392	0
2021-10-25	0.445	0.445	0.445	0.445	0.392	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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