Lesi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.780	0.780	0.780	0.780	0.780	12,500
2026-10-22	0.785	0.785	0.780	0.780	0.780	122,500
2026-10-21	0.785	0.790	0.780	0.785	0.785	177,500
2026-10-20	0.795	0.795	0.795	0.795	0.795	20,000
2026-10-16	0.800	0.800	0.800	0.800	0.800	37,500
2026-10-15	0.820	0.820	0.795	0.800	0.800	210,000
2026-10-14	0.820	0.830	0.815	0.815	0.815	145,000
2026-10-13	0.820	0.820	0.820	0.820	0.820	0
2026-10-12	0.820	0.820	0.820	0.820	0.820	0
2026-10-09	0.810	0.820	0.810	0.820	0.820	115,000
2026-10-08	0.805	0.805	0.805	0.805	0.805	45,000
2026-10-07	0.815	0.815	0.815	0.815	0.815	2,500
2026-10-06	0.820	0.820	0.815	0.815	0.815	60,100
2026-10-05	0.800	0.810	0.800	0.810	0.810	25,000
2026-10-02	0.800	0.805	0.800	0.805	0.805	25,000
2026-09-30	0.795	0.800	0.795	0.800	0.800	60,000
2026-09-29	0.800	0.800	0.795	0.795	0.795	60,100
2026-09-28	0.785	0.785	0.785	0.785	0.785	50,000
2026-09-25	0.790	0.790	0.785	0.785	0.785	40,000
2026-09-24	0.780	0.790	0.775	0.790	0.790	22,500
2026-09-23	0.820	0.820	0.775	0.800	0.800	37,500
2026-09-22	0.815	0.815	0.815	0.815	0.815	0
2026-09-21	0.815	0.815	0.815	0.815	0.815	20,000
2026-09-18	0.800	0.810	0.755	0.810	0.810	72,500
2026-09-17	0.800	0.800	0.800	0.800	0.800	0
2026-09-16	0.755	0.800	0.755	0.800	0.800	57,500
2026-09-15	0.800	0.800	0.800	0.800	0.800	20,000
2026-09-14	0.800	0.800	0.800	0.800	0.800	0
2026-09-11	0.780	0.800	0.780	0.800	0.800	57,500
2026-09-10	0.805	0.805	0.805	0.805	0.805	2,500
2026-09-09	0.830	0.830	0.805	0.805	0.805	12,500
2026-09-08	0.805	0.805	0.805	0.805	0.805	0
2026-09-07	0.805	0.805	0.805	0.805	0.805	25,000
2026-09-04	0.810	0.810	0.805	0.805	0.805	30,000
2026-09-03	0.780	0.810	0.775	0.805	0.805	272,500
2026-09-02	0.745	0.745	0.740	0.740	0.740	25,000
2026-09-01	0.750	0.750	0.745	0.745	0.745	42,500
2026-08-31	0.750	0.750	0.750	0.750	0.750	10,000
2026-08-28	0.750	0.750	0.750	0.750	0.750	22,500
2026-08-27	0.780	0.800	0.780	0.800	0.800	25,000
2026-08-26	0.760	0.790	0.740	0.790	0.790	100,000
2026-08-25	0.750	0.830	0.750	0.830	0.830	45,000
2026-08-24	0.830	0.830	0.810	0.810	0.810	7,500
2026-08-21	0.830	0.830	0.830	0.830	0.830	7,500
2026-08-20	0.720	0.760	0.715	0.760	0.760	15,000
2026-08-19	0.720	0.760	0.715	0.760	0.760	15,000
2026-08-18	0.760	0.760	0.760	0.760	0.760	5,000
2026-08-17	0.750	0.760	0.750	0.750	0.750	97,500
2026-08-14	0.750	0.750	0.750	0.750	0.750	0
2026-08-13	0.700	0.750	0.700	0.750	0.750	430,000
2026-08-12	0.730	0.730	0.730	0.730	0.730	0
2026-08-11	0.730	0.785	0.680	0.730	0.730	585,000
2026-08-10	0.800	0.800	0.800	0.800	0.800	0
2026-08-07	0.805	0.805	0.805	0.805	0.805	0
2026-08-06	0.700	0.840	0.700	0.820	0.820	22,500
2026-08-05	0.710	0.710	0.710	0.710	0.710	2,500
2026-08-04	0.725	0.735	0.700	0.710	0.710	162,500
2026-08-03	0.800	0.800	0.750	0.750	0.750	15,000
2026-07-31	0.800	0.800	0.800	0.800	0.800	15,000
2026-07-30	0.800	0.800	0.730	0.800	0.800	2,500

Page 1 of 11 · 645 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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