Lesi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-08-04 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 52,500 |
| 2025-08-01 | 1.600 | 1.620 | 1.570 | 1.620 | 1.620 | 242,500 |
| 2025-07-31 | 1.550 | 1.630 | 1.540 | 1.630 | 1.630 | 75,000 |
| 2025-07-30 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 7,500 |
| 2025-07-29 | 1.640 | 1.650 | 1.600 | 1.640 | 1.640 | 132,500 |
| 2025-07-28 | 1.610 | 1.650 | 1.600 | 1.640 | 1.640 | 45,000 |
| 2025-07-25 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-07-24 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,500 |
| 2025-07-23 | 1.510 | 1.650 | 1.510 | 1.600 | 1.600 | 245,000 |
| 2025-07-22 | 1.520 | 1.570 | 1.500 | 1.570 | 1.570 | 62,500 |
| 2025-07-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-07-18 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 47,500 |
| 2025-07-17 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 110,000 |
| 2025-07-16 | 1.510 | 1.590 | 1.500 | 1.540 | 1.540 | 217,500 |
| 2025-07-15 | 1.550 | 1.550 | 1.450 | 1.550 | 1.550 | 1,300,000 |
| 2025-07-14 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 67,500 |
| 2025-07-11 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 187,500 |
| 2025-07-10 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 1,452,500 |
| 2025-07-09 | 1.460 | 1.700 | 1.400 | 1.690 | 1.690 | 747,500 |
| 2025-07-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,000 |
| 2025-07-07 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 17,500 |
| 2025-07-04 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 15,000 |
| 2025-07-03 | 1.400 | 1.500 | 1.400 | 1.460 | 1.460 | 502,500 |
| 2025-07-02 | 1.280 | 1.390 | 1.280 | 1.390 | 1.390 | 2,132,500 |
| 2025-06-30 | 1.280 | 1.320 | 1.270 | 1.310 | 1.310 | 5,612,500 |
| 2025-06-27 | 1.280 | 1.320 | 1.250 | 1.300 | 1.300 | 1,162,500 |
| 2025-06-26 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 57,500 |
| 2025-06-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,730,000 |
| 2025-06-24 | 1.270 | 1.300 | 1.240 | 1.300 | 1.300 | 695,000 |
| 2025-06-23 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 127,500 |
| 2025-06-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20,000 |
| 2025-06-19 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 80,000 |
| 2025-06-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2025-06-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15,000 |
| 2025-06-16 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 95,000 |
| 2025-06-13 | 1.270 | 1.350 | 1.260 | 1.350 | 1.350 | 627,500 |
| 2025-06-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 |
| 2025-06-11 | 1.270 | 1.310 | 1.260 | 1.300 | 1.300 | 30,000 |
| 2025-06-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,500 |
| 2025-06-09 | 1.260 | 1.290 | 1.240 | 1.290 | 1.290 | 2,647,500 |
| 2025-06-06 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 47,500 |
| 2025-06-05 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 195,000 |
| 2025-06-04 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 20,000 |
| 2025-06-03 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 57,500 |
| 2025-06-02 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 40,000 |
| 2025-05-30 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 7,500 |
| 2025-05-29 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 332,500 |
| 2025-05-28 | 1.270 | 1.290 | 1.220 | 1.250 | 1.250 | 1,517,500 |
| 2025-05-27 | 1.220 | 1.300 | 1.200 | 1.270 | 1.270 | 4,195,000 |
| 2025-05-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-05-23 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 77,500 |
| 2025-05-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-21 | 1.260 | 1.260 | 1.180 | 1.250 | 1.250 | 212,500 |
| 2025-05-20 | 1.270 | 1.300 | 1.240 | 1.280 | 1.280 | 77,500 |
| 2025-05-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 |
| 2025-05-16 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 55,000 |
| 2025-05-15 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 45,000 |
| 2025-05-14 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 417,500 |
| 2025-05-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,500 |
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.