Lesi Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.910 | 1.910 | 1.850 | 1.890 | 1.890 | 150,000 |
| 2024-11-07 | 1.880 | 1.910 | 1.840 | 1.910 | 1.910 | 237,500 |
| 2024-11-06 | 1.980 | 2.000 | 1.870 | 1.900 | 1.900 | 5,302,500 |
| 2024-11-05 | 1.910 | 1.980 | 1.870 | 1.980 | 1.980 | 1,005,000 |
| 2024-11-04 | 1.900 | 1.910 | 1.840 | 1.910 | 1.910 | 375,000 |
| 2024-11-01 | 1.830 | 1.900 | 1.800 | 1.900 | 1.900 | 477,500 |
| 2024-10-31 | 1.910 | 1.940 | 1.850 | 1.860 | 1.860 | 597,500 |
| 2024-10-30 | 1.950 | 1.950 | 1.880 | 1.890 | 1.890 | 145,000 |
| 2024-10-29 | 1.980 | 1.980 | 1.880 | 1.960 | 1.960 | 77,500 |
| 2024-10-28 | 1.930 | 1.960 | 1.870 | 1.960 | 1.960 | 330,000 |
| 2024-10-25 | 1.890 | 2.000 | 1.830 | 1.920 | 1.920 | 272,500 |
| 2024-10-24 | 2.110 | 2.110 | 1.800 | 1.870 | 1.870 | 1,200,000 |
| 2024-10-23 | 2.050 | 2.150 | 1.970 | 2.080 | 2.080 | 3,080,000 |
| 2024-10-22 | 1.860 | 2.080 | 1.850 | 2.020 | 2.020 | 930,000 |
| 2024-10-21 | 1.850 | 1.930 | 1.850 | 1.880 | 1.880 | 147,500 |
| 2024-10-18 | 1.990 | 2.130 | 1.700 | 1.850 | 1.850 | 10,912,500 |
| 2024-10-17 | 1.890 | 2.080 | 1.850 | 2.020 | 2.020 | 875,000 |
| 2024-10-16 | 2.100 | 2.150 | 1.820 | 1.920 | 1.920 | 1,490,000 |
| 2024-10-15 | 1.700 | 2.230 | 1.650 | 2.100 | 2.100 | 10,148,220 |
| 2024-10-14 | 1.410 | 1.760 | 1.390 | 1.700 | 1.700 | 4,022,500 |
| 2024-10-10 | 1.370 | 1.440 | 1.350 | 1.410 | 1.410 | 2,627,500 |
| 2024-10-09 | 1.420 | 1.430 | 1.370 | 1.370 | 1.370 | 165,000 |
| 2024-10-08 | 1.310 | 1.480 | 1.250 | 1.420 | 1.420 | 4,587,500 |
| 2024-10-07 | 1.450 | 1.460 | 1.220 | 1.310 | 1.310 | 2,802,500 |
| 2024-10-04 | 1.560 | 1.620 | 1.420 | 1.430 | 1.430 | 7,120,000 |
| 2024-10-03 | 1.610 | 1.680 | 1.480 | 1.560 | 1.560 | 1,972,500 |
| 2024-10-02 | 1.510 | 1.650 | 1.510 | 1.610 | 1.610 | 1,265,000 |
| 2024-09-30 | 1.440 | 1.600 | 1.400 | 1.560 | 1.560 | 2,262,500 |
| 2024-09-27 | 1.510 | 1.550 | 1.400 | 1.440 | 1.440 | 700,000 |
| 2024-09-26 | 1.480 | 1.600 | 1.440 | 1.480 | 1.480 | 467,500 |
| 2024-09-25 | 1.380 | 1.540 | 1.380 | 1.450 | 1.450 | 2,192,500 |
| 2024-09-24 | 1.480 | 1.480 | 1.380 | 1.400 | 1.400 | 160,000 |
| 2024-09-23 | 1.460 | 1.500 | 1.410 | 1.420 | 1.420 | 247,500 |
| 2024-09-20 | 1.490 | 1.530 | 1.400 | 1.460 | 1.460 | 89,500 |
| 2024-09-19 | 1.660 | 1.660 | 1.440 | 1.470 | 1.470 | 380,000 |
| 2024-09-17 | 1.510 | 1.510 | 1.380 | 1.450 | 1.450 | 162,500 |
| 2024-09-16 | 1.480 | 1.480 | 1.380 | 1.430 | 1.430 | 435,000 |
| 2024-09-13 | 1.530 | 1.530 | 1.330 | 1.410 | 1.410 | 845,000 |
| 2024-09-12 | 1.680 | 1.690 | 1.440 | 1.530 | 1.530 | 1,105,000 |
| 2024-09-11 | 1.680 | 1.720 | 1.600 | 1.620 | 1.620 | 582,500 |
| 2024-09-10 | 1.720 | 1.730 | 1.620 | 1.650 | 1.650 | 105,000 |
| 2024-09-09 | 1.600 | 1.760 | 1.580 | 1.700 | 1.700 | 960,000 |
| 2024-09-05 | 1.370 | 1.640 | 1.370 | 1.620 | 1.620 | 1,582,500 |
| 2024-09-04 | 1.410 | 1.410 | 1.150 | 1.390 | 1.390 | 2,227,500 |
| 2024-09-03 | 1.580 | 1.740 | 1.050 | 1.400 | 1.400 | 14,630,000 |
| 2024-09-02 | 1.530 | 1.630 | 1.480 | 1.580 | 1.580 | 272,500 |
| 2024-08-30 | 1.480 | 1.750 | 1.460 | 1.530 | 1.530 | 2,530,000 |
| 2024-08-29 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 17,500 |
| 2024-08-28 | 1.450 | 1.480 | 1.410 | 1.450 | 1.450 | 665,000 |
| 2024-08-27 | 1.480 | 1.480 | 1.410 | 1.440 | 1.440 | 37,500 |
| 2024-08-26 | 1.410 | 1.440 | 1.300 | 1.440 | 1.440 | 437,500 |
| 2024-08-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 60,000 |
| 2024-08-22 | 1.410 | 1.470 | 1.360 | 1.400 | 1.400 | 70,000 |
| 2024-08-21 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 32,500 |
| 2024-08-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 35,000 |
| 2024-08-19 | 1.350 | 1.380 | 1.280 | 1.380 | 1.380 | 157,500 |
| 2024-08-16 | 1.390 | 1.400 | 1.200 | 1.350 | 1.350 | 5,105,000 |
| 2024-08-15 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 32,500 |
| 2024-08-14 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 70,000 |
| 2024-08-13 | 1.480 | 1.500 | 1.330 | 1.490 | 1.490 | 3,160,000 |
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.