Lesi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.480 | 1.600 | 1.350 | 1.500 | 1.500 | 2,045,000 |
| 2024-08-09 | 1.650 | 1.650 | 1.400 | 1.490 | 1.490 | 3,400,000 |
| 2024-08-08 | 1.500 | 1.520 | 1.400 | 1.520 | 1.520 | 605,000 |
| 2024-08-07 | 1.500 | 1.540 | 1.450 | 1.500 | 1.500 | 1,105,000 |
| 2024-08-06 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 167,500 |
| 2024-08-05 | 1.610 | 1.610 | 1.500 | 1.500 | 1.500 | 485,000 |
| 2024-08-02 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 27,500 |
| 2024-08-01 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 25,000 |
| 2024-07-31 | 1.650 | 1.670 | 1.570 | 1.630 | 1.630 | 725,000 |
| 2024-07-30 | 1.680 | 1.700 | 1.610 | 1.680 | 1.680 | 1,077,500 |
| 2024-07-29 | 1.750 | 1.750 | 1.680 | 1.720 | 1.720 | 95,000 |
| 2024-07-26 | 1.870 | 1.870 | 1.750 | 1.750 | 1.750 | 437,500 |
| 2024-07-25 | 1.770 | 1.920 | 1.700 | 1.870 | 1.870 | 7,010,000 |
| 2024-07-24 | 1.730 | 1.770 | 1.660 | 1.770 | 1.770 | 227,500 |
| 2024-07-23 | 1.830 | 1.830 | 1.730 | 1.730 | 1.730 | 1,267,500 |
| 2024-07-22 | 1.910 | 1.910 | 1.800 | 1.830 | 1.830 | 285,000 |
| 2024-07-19 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 17,500 |
| 2024-07-18 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 422,500 |
| 2024-07-17 | 1.980 | 1.990 | 1.870 | 1.930 | 1.930 | 965,000 |
| 2024-07-16 | 2.010 | 2.060 | 1.950 | 2.000 | 2.000 | 2,147,500 |
| 2024-07-15 | 2.050 | 2.050 | 1.910 | 1.960 | 1.960 | 440,000 |
| 2024-07-12 | 2.060 | 2.080 | 2.050 | 2.050 | 2.050 | 215,000 |
| 2024-07-11 | 2.090 | 2.110 | 2.020 | 2.110 | 2.110 | 332,500 |
| 2024-07-10 | 2.060 | 2.130 | 2.040 | 2.080 | 2.080 | 545,000 |
| 2024-07-09 | 2.110 | 2.140 | 1.980 | 2.100 | 2.100 | 1,437,500 |
| 2024-07-08 | 2.150 | 2.190 | 2.110 | 2.110 | 2.110 | 482,500 |
| 2024-07-05 | 2.200 | 2.330 | 2.190 | 2.190 | 2.190 | 705,000 |
| 2024-07-04 | 2.210 | 2.280 | 2.180 | 2.240 | 2.240 | 730,000 |
| 2024-07-03 | 2.070 | 2.280 | 2.070 | 2.210 | 2.210 | 432,500 |
| 2024-07-02 | 2.300 | 2.300 | 2.050 | 2.150 | 2.150 | 1,562,500 |
| 2024-06-28 | 2.300 | 2.340 | 2.270 | 2.330 | 2.330 | 315,000 |
| 2024-06-27 | 2.350 | 2.430 | 2.260 | 2.300 | 2.300 | 1,942,500 |
| 2024-06-26 | 2.300 | 2.380 | 2.200 | 2.350 | 2.350 | 2,910,000 |
| 2024-06-25 | 2.420 | 2.450 | 2.250 | 2.330 | 2.330 | 2,235,000 |
| 2024-06-24 | 2.160 | 2.470 | 2.100 | 2.440 | 2.440 | 3,252,500 |
| 2024-06-21 | 2.190 | 2.240 | 2.150 | 2.160 | 2.160 | 612,500 |
| 2024-06-20 | 2.260 | 2.260 | 2.110 | 2.190 | 2.190 | 1,362,500 |
| 2024-06-19 | 2.300 | 2.350 | 2.180 | 2.230 | 2.230 | 2,190,000 |
| 2024-06-18 | 2.000 | 2.400 | 1.950 | 2.360 | 2.360 | 4,805,000 |
| 2024-06-17 | 2.010 | 2.150 | 1.940 | 1.990 | 1.990 | 3,297,500 |
| 2024-06-14 | 2.150 | 2.250 | 1.850 | 2.080 | 2.080 | 5,927,500 |
| 2024-06-13 | 2.500 | 2.690 | 2.050 | 2.100 | 2.100 | 14,137,500 |
| 2024-06-12 | 1.490 | 2.580 | 1.480 | 2.440 | 2.440 | 25,542,500 |
| 2024-06-11 | 1.160 | 1.800 | 1.160 | 1.520 | 1.520 | 16,677,500 |
| 2024-06-07 | 1.180 | 1.180 | 1.080 | 1.150 | 1.150 | 1,705,000 |
| 2024-06-06 | 1.210 | 1.240 | 1.150 | 1.180 | 1.180 | 1,075,000 |
| 2024-06-05 | 1.350 | 1.410 | 1.160 | 1.210 | 1.210 | 5,862,500 |
| 2024-06-04 | 1.310 | 1.700 | 1.290 | 1.350 | 1.350 | 9,832,500 |
| 2024-06-03 | 1.270 | 1.370 | 1.270 | 1.330 | 1.330 | 5,117,500 |
| 2024-05-31 | 1.290 | 1.350 | 1.250 | 1.330 | 1.330 | 807,500 |
| 2024-05-30 | 1.370 | 1.400 | 1.300 | 1.300 | 1.300 | 645,000 |
| 2024-05-29 | 1.280 | 1.390 | 1.270 | 1.370 | 1.370 | 595,000 |
| 2024-05-28 | 1.310 | 1.400 | 1.270 | 1.360 | 1.360 | 367,500 |
| 2024-05-27 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 392,500 |
| 2024-05-24 | 1.500 | 1.540 | 1.280 | 1.340 | 1.340 | 2,875,000 |
| 2024-05-23 | 1.520 | 1.550 | 1.300 | 1.500 | 1.500 | 3,682,500 |
| 2024-05-22 | 1.640 | 1.730 | 1.440 | 1.520 | 1.520 | 3,557,500 |
| 2024-05-21 | 1.690 | 1.730 | 1.620 | 1.640 | 1.640 | 1,247,500 |
| 2024-05-20 | 1.810 | 1.950 | 1.730 | 1.730 | 1.730 | 1,242,500 |
| 2024-05-17 | 1.800 | 1.880 | 1.640 | 1.850 | 1.850 | 1,522,500 |
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.