Lesi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 30,000 |
| 2026-01-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 65,000 |
| 2026-01-26 | 1.190 | 1.230 | 1.150 | 1.180 | 1.180 | 230,000 |
| 2026-01-23 | 1.200 | 1.240 | 1.170 | 1.240 | 1.240 | 112,500 |
| 2026-01-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 30,000 |
| 2026-01-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-01-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-01-19 | 1.210 | 1.240 | 1.200 | 1.240 | 1.240 | 67,500 |
| 2026-01-16 | 1.220 | 1.280 | 1.180 | 1.250 | 1.250 | 127,500 |
| 2026-01-15 | 1.150 | 1.260 | 1.130 | 1.260 | 1.260 | 202,500 |
| 2026-01-14 | 1.180 | 1.220 | 1.150 | 1.150 | 1.150 | 380,000 |
| 2026-01-13 | 1.190 | 1.270 | 1.160 | 1.270 | 1.270 | 325,000 |
| 2026-01-12 | 1.210 | 1.290 | 1.160 | 1.290 | 1.290 | 290,000 |
| 2026-01-09 | 1.210 | 1.280 | 1.210 | 1.280 | 1.280 | 10,000 |
| 2026-01-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-06 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-05 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 22,500 |
| 2026-01-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,500 |
| 2025-12-31 | 1.240 | 1.280 | 1.230 | 1.240 | 1.240 | 225,000 |
| 2025-12-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-12-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 7,500 |
| 2025-12-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-12-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-12-22 | 1.310 | 1.430 | 1.300 | 1.430 | 1.430 | 45,000 |
| 2025-12-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-12-18 | 1.310 | 1.470 | 1.310 | 1.350 | 1.350 | 27,500 |
| 2025-12-17 | 1.270 | 1.520 | 1.270 | 1.340 | 1.340 | 870,000 |
| 2025-12-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-15 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 5,000 |
| 2025-12-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15,000 |
| 2025-12-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,500 |
| 2025-12-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-12-04 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 57,500 |
| 2025-12-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,500 |
| 2025-12-02 | 1.370 | 1.420 | 1.350 | 1.420 | 1.420 | 47,500 |
| 2025-12-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-11-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-11-27 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,500 |
| 2025-11-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 102,500 |
| 2025-11-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-11-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-11-21 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 312,500 |
| 2025-11-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 42,500 |
| 2025-11-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-11-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 12,500 |
| 2025-11-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-11-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-11-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 67,500 |
| 2025-11-12 | 1.380 | 1.510 | 1.280 | 1.330 | 1.330 | 67,500 |
| 2025-11-11 | 1.400 | 1.500 | 1.340 | 1.340 | 1.340 | 142,500 |
| 2025-11-10 | 1.270 | 1.500 | 1.200 | 1.430 | 1.430 | 32,500 |
| 2025-11-07 | 1.350 | 1.490 | 1.350 | 1.490 | 1.490 | 7,500 |
| 2025-11-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,500 |
| 2025-11-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-11-04 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 240,000 |
| 2025-11-03 | 1.570 | 1.570 | 1.250 | 1.450 | 1.450 | 47,500 |
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.