Lesi Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.030	1.110	1.020	1.110	1.110	657,500
2026-04-29	1.010	1.100	1.000	1.010	1.010	1,065,000
2026-04-28	1.070	1.070	1.030	1.070	1.070	15,000
2026-04-27	1.090	1.090	1.090	1.090	1.090	15,000
2026-04-24	1.010	1.110	1.000	1.100	1.100	710,000
2026-04-23	1.010	1.100	0.990	1.010	1.010	740,000
2026-04-22	0.990	1.010	0.970	1.000	1.000	162,500
2026-04-21	1.000	1.060	0.950	1.060	1.060	62,500
2026-04-20	1.000	1.000	1.000	1.000	1.000	92,500
2026-04-17	1.070	1.070	1.000	1.070	1.070	220,000
2026-04-16	1.050	1.050	1.010	1.050	1.050	55,000
2026-04-15	1.050	1.050	1.030	1.030	1.030	50,000
2026-04-14	1.060	1.060	1.060	1.060	1.060	0
2026-04-13	1.090	1.090	1.060	1.060	1.060	30,000
2026-04-10	1.090	1.090	1.090	1.090	1.090	50,000
2026-04-09	1.110	1.110	1.100	1.100	1.100	32,500
2026-04-08	1.150	1.170	1.140	1.170	1.170	40,000
2026-04-02	1.160	1.160	1.160	1.160	1.160	40,000
2026-04-01	1.190	1.200	1.180	1.180	1.180	167,500
2026-03-31	1.080	1.190	1.030	1.060	1.060	95,000
2026-03-30	1.110	1.110	1.100	1.100	1.100	2,500
2026-03-27	1.100	1.110	1.100	1.110	1.110	12,500
2026-03-26	1.100	1.130	1.100	1.130	1.130	30,000
2026-03-25	1.050	1.150	1.050	1.140	1.140	112,500
2026-03-24	1.060	1.060	1.050	1.050	1.050	35,000
2026-03-23	1.150	1.150	1.050	1.050	1.050	42,500
2026-03-20	1.150	1.200	1.000	1.150	1.150	347,500
2026-03-19	1.200	1.220	1.050	1.050	1.050	32,500
2026-03-18	1.170	1.170	1.100	1.160	1.160	130,000
2026-03-17	1.150	1.180	1.150	1.160	1.160	95,000
2026-03-16	1.010	1.040	1.010	1.040	1.040	12,500
2026-03-13	1.010	1.010	1.010	1.010	1.010	12,500
2026-03-12	1.100	1.100	1.100	1.100	1.100	117,500
2026-03-11	1.100	1.100	1.100	1.100	1.100	117,500
2026-03-10	0.950	1.100	0.950	1.100	1.100	350,000
2026-03-09	1.010	1.010	1.010	1.010	1.010	120,000
2026-03-06	0.960	1.010	0.950	1.010	1.010	57,500
2026-03-05	1.020	1.020	1.010	1.010	1.010	2,500
2026-03-04	1.030	1.050	1.030	1.050	1.050	107,500
2026-03-03	1.050	1.050	1.030	1.030	1.030	22,500
2026-03-02	1.030	1.030	1.030	1.030	1.030	0
2026-02-27	1.030	1.030	1.030	1.030	1.030	40,000
2026-02-26	1.190	1.190	1.140	1.140	1.140	12,500
2026-02-25	1.150	1.190	1.010	1.190	1.190	155,000
2026-02-24	1.150	1.150	1.150	1.150	1.150	0
2026-02-23	1.150	1.150	1.150	1.150	1.150	0
2026-02-20	1.000	1.150	1.000	1.150	1.150	0
2026-02-16	1.150	1.150	1.150	1.150	1.150	0
2026-02-13	1.150	1.150	1.150	1.150	1.150	0
2026-02-12	1.000	1.150	1.000	1.150	1.150	405,000
2026-02-11	1.090	1.090	1.090	1.090	1.090	0
2026-02-10	1.040	1.090	1.040	1.090	1.090	12,500
2026-02-09	1.040	1.040	1.040	1.040	1.040	0
2026-02-06	0.950	1.040	0.950	1.040	1.040	35,000
2026-02-05	0.940	1.040	0.900	1.040	1.040	82,500
2026-02-04	1.010	1.010	1.010	1.010	1.010	30,000
2026-02-03	1.010	1.020	1.010	1.010	1.010	112,500
2026-02-02	1.100	1.100	1.010	1.030	1.030	45,000
2026-01-30	1.160	1.160	1.110	1.130	1.130	167,500
2026-01-29	1.160	1.170	1.160	1.170	1.170	30,000

← NewerPage 3 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.