Lesi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.360 | 1.580 | 1.260 | 1.570 | 1.570 | 765,000 |
| 2025-10-30 | 1.370 | 1.370 | 1.300 | 1.310 | 1.310 | 85,000 |
| 2025-10-28 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,500 |
| 2025-10-27 | 1.250 | 1.300 | 1.200 | 1.240 | 1.240 | 77,500 |
| 2025-10-24 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 27,500 |
| 2025-10-23 | 1.130 | 1.270 | 1.130 | 1.270 | 1.270 | 97,500 |
| 2025-10-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2025-10-21 | 1.220 | 1.220 | 1.120 | 1.130 | 1.130 | 485,000 |
| 2025-10-20 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 200,000 |
| 2025-10-17 | 1.310 | 1.310 | 1.240 | 1.270 | 1.270 | 210,000 |
| 2025-10-16 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 35,000 |
| 2025-10-15 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 67,500 |
| 2025-10-14 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 50,000 |
| 2025-10-13 | 1.480 | 1.480 | 1.350 | 1.400 | 1.400 | 297,500 |
| 2025-10-10 | 1.480 | 1.510 | 1.460 | 1.510 | 1.510 | 30,000 |
| 2025-10-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 670,000 |
| 2025-10-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 20,000 |
| 2025-10-06 | 1.470 | 1.570 | 1.470 | 1.540 | 1.540 | 10,000 |
| 2025-10-03 | 1.410 | 1.580 | 1.410 | 1.550 | 1.550 | 25,000 |
| 2025-10-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-09-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15,000 |
| 2025-09-29 | 1.410 | 1.540 | 1.230 | 1.530 | 1.530 | 3,277,500 |
| 2025-09-26 | 1.390 | 1.550 | 1.390 | 1.470 | 1.470 | 3,342,500 |
| 2025-09-25 | 1.390 | 1.440 | 1.380 | 1.400 | 1.400 | 135,000 |
| 2025-09-24 | 1.400 | 1.480 | 1.400 | 1.450 | 1.450 | 60,000 |
| 2025-09-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10,000 |
| 2025-09-22 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 15,000 |
| 2025-09-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-09-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2025-09-17 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 45,000 |
| 2025-09-16 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 30,000 |
| 2025-09-15 | 1.440 | 1.480 | 1.400 | 1.400 | 1.400 | 172,500 |
| 2025-09-12 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2025-09-11 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 2,500 |
| 2025-09-10 | 1.440 | 1.490 | 1.440 | 1.480 | 1.480 | 40,000 |
| 2025-09-09 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 12,500 |
| 2025-09-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 120,000 |
| 2025-09-03 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 70,000 |
| 2025-09-02 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 10,000 |
| 2025-09-01 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 277,500 |
| 2025-08-29 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 1,612,500 |
| 2025-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 12,500 |
| 2025-08-27 | 1.550 | 1.590 | 1.460 | 1.580 | 1.580 | 1,620,000 |
| 2025-08-26 | 1.580 | 1.580 | 1.560 | 1.580 | 1.580 | 40,000 |
| 2025-08-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-08-21 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 50,000 |
| 2025-08-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-08-19 | 1.570 | 1.630 | 1.560 | 1.630 | 1.630 | 52,500 |
| 2025-08-18 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 1,007,500 |
| 2025-08-15 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 50,000 |
| 2025-08-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 35,000 |
| 2025-08-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-08-11 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 45,000 |
| 2025-08-08 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 7,500 |
| 2025-08-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 9,500 |
| 2025-08-06 | 1.590 | 1.630 | 1.560 | 1.600 | 1.600 | 102,500 |
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.