Lesi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 27,500 |
| 2025-05-09 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 17,500 |
| 2025-05-08 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 15,000 |
| 2025-05-07 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 42,500 |
| 2025-05-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 2,500 |
| 2025-05-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-04-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-04-29 | 1.260 | 1.370 | 1.200 | 1.250 | 1.250 | 140,000 |
| 2025-04-28 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 50,000 |
| 2025-04-25 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 15,000 |
| 2025-04-24 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-04-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 62,500 |
| 2025-04-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-17 | 1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 67,500 |
| 2025-04-16 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 25,000 |
| 2025-04-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,500 |
| 2025-04-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-04-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 15,000 |
| 2025-04-09 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 17,500 |
| 2025-04-08 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 7,500 |
| 2025-04-07 | 1.240 | 1.380 | 1.180 | 1.320 | 1.320 | 1,525,000 |
| 2025-04-03 | 1.220 | 1.320 | 1.150 | 1.280 | 1.280 | 632,500 |
| 2025-04-02 | 1.130 | 1.250 | 1.100 | 1.240 | 1.240 | 2,627,500 |
| 2025-04-01 | 1.160 | 1.210 | 1.130 | 1.150 | 1.150 | 510,000 |
| 2025-03-31 | 1.240 | 1.240 | 1.130 | 1.130 | 1.130 | 927,500 |
| 2025-03-28 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 47,500 |
| 2025-03-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 57,500 |
| 2025-03-26 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 12,500 |
| 2025-03-25 | 1.270 | 1.370 | 1.270 | 1.340 | 1.340 | 50,000 |
| 2025-03-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5,000 |
| 2025-03-21 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 120,000 |
| 2025-03-20 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 85,000 |
| 2025-03-19 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 42,500 |
| 2025-03-18 | 1.360 | 1.360 | 1.300 | 1.320 | 1.320 | 107,500 |
| 2025-03-17 | 1.350 | 1.380 | 1.310 | 1.360 | 1.360 | 370,000 |
| 2025-03-14 | 1.420 | 1.460 | 1.340 | 1.370 | 1.370 | 480,000 |
| 2025-03-13 | 1.450 | 1.490 | 1.360 | 1.460 | 1.460 | 657,502 |
| 2025-03-12 | 1.220 | 1.350 | 1.210 | 1.350 | 1.350 | 427,500 |
| 2025-03-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2,285,000 |
| 2025-03-10 | 1.170 | 1.350 | 1.170 | 1.230 | 1.230 | 2,285,000 |
| 2025-03-07 | 1.180 | 1.200 | 1.150 | 1.170 | 1.170 | 5,847,500 |
| 2025-03-06 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 257,500 |
| 2025-03-05 | 1.210 | 1.210 | 1.140 | 1.180 | 1.180 | 537,500 |
| 2025-03-04 | 1.220 | 1.260 | 1.210 | 1.210 | 1.210 | 262,500 |
| 2025-03-03 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 75,000 |
| 2025-02-28 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 155,000 |
| 2025-02-27 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 555,000 |
| 2025-02-26 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 70,000 |
| 2025-02-25 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 72,500 |
| 2025-02-24 | 1.290 | 1.330 | 1.260 | 1.330 | 1.330 | 52,500 |
| 2025-02-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 80,000 |
| 2025-02-20 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 110,000 |
| 2025-02-19 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 22,500 |
| 2025-02-18 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 165,000 |
| 2025-02-17 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 115,000 |
| 2025-02-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-02-13 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 147,500 |
| 2025-02-12 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 92,500 |
| 2025-02-11 | 1.350 | 1.350 | 1.310 | 1.340 | 1.340 | 347,500 |
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.