Lai Group Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.025	0.025	0.024	0.025	0.025	2,010,000
2026-10-22	0.028	0.029	0.025	0.026	0.026	2,070,000
2026-10-21	0.023	0.026	0.021	0.026	0.026	11,950,000
2026-10-20	0.021	0.024	0.021	0.023	0.023	4,310,000
2026-10-16	0.019	0.020	0.019	0.020	0.020	0
2026-10-15	0.019	0.020	0.019	0.020	0.020	2,790,000
2026-10-14	0.021	0.021	0.018	0.019	0.019	3,910,000
2026-10-13	0.020	0.021	0.020	0.021	0.021	2,460,000
2026-10-12	0.021	0.021	0.019	0.021	0.021	7,600,000
2026-10-09	0.022	0.023	0.020	0.021	0.021	6,650,000
2026-10-08	0.023	0.025	0.020	0.024	0.024	22,910,000
2026-10-07	0.024	0.024	0.024	0.024	0.024	210,000
2026-10-06	0.023	0.025	0.023	0.025	0.025	580,000
2026-10-05	0.024	0.026	0.024	0.025	0.025	3,580,000
2026-10-02	0.024	0.024	0.024	0.024	0.024	1,280,000
2026-09-30	0.023	0.024	0.023	0.024	0.024	780,000
2026-09-29	0.022	0.024	0.022	0.024	0.024	5,490,000
2026-09-28	0.023	0.023	0.022	0.022	0.022	5,000,000
2026-09-25	0.024	0.025	0.024	0.025	0.025	1,870,000
2026-09-24	0.023	0.024	0.023	0.024	0.024	5,110,000
2026-09-23	0.024	0.024	0.023	0.024	0.024	1,880,000
2026-09-22	0.025	0.026	0.023	0.024	0.024	11,070,000
2026-09-21	0.023	0.027	0.023	0.025	0.025	4,260,000
2026-09-18	0.024	0.025	0.024	0.025	0.025	120,000
2026-09-17	0.023	0.024	0.023	0.024	0.024	1,310,000
2026-09-16	0.024	0.025	0.024	0.025	0.025	900,000
2026-09-15	0.025	0.025	0.023	0.023	0.023	5,300,000
2026-09-14	0.024	0.025	0.023	0.024	0.024	11,010,000
2026-09-11	0.029	0.029	0.023	0.027	0.027	21,290,000
2026-09-10	0.027	0.030	0.027	0.028	0.028	5,790,000
2026-09-09	0.025	0.030	0.025	0.029	0.029	12,030,000
2026-09-08	0.024	0.025	0.023	0.025	0.025	5,730,000
2026-09-07	0.024	0.025	0.023	0.024	0.024	2,240,000
2026-09-04	0.022	0.026	0.022	0.025	0.025	12,800,000
2026-09-03	0.026	0.027	0.020	0.023	0.023	46,180,000
2026-09-02	0.027	0.032	0.026	0.028	0.028	8,190,000
2026-09-01	0.026	0.035	0.023	0.029	0.029	20,820,000
2026-08-31	0.030	0.032	0.026	0.028	0.028	5,000,000
2026-08-28	0.025	0.036	0.025	0.030	0.030	45,610,000
2026-08-27	0.020	0.024	0.020	0.023	0.023	6,400,000
2026-08-26	0.021	0.022	0.019	0.019	0.019	3,480,000
2026-08-25	0.019	0.021	0.019	0.020	0.020	1,010,000
2026-08-24	0.019	0.020	0.018	0.020	0.020	2,940,000
2026-08-21	0.019	0.020	0.018	0.018	0.018	12,400,000
2026-08-20	0.023	0.024	0.018	0.018	0.018	15,090,000
2026-08-19	0.022	0.024	0.021	0.024	0.024	1,400,000
2026-08-18	0.023	0.030	0.023	0.024	0.024	30,670,000
2026-08-17	0.019	0.023	0.019	0.022	0.022	6,670,000
2026-08-14	0.017	0.021	0.017	0.019	0.019	22,480,000
2026-08-13	0.015	0.017	0.015	0.017	0.017	25,180,000
2026-08-12	0.017	0.018	0.015	0.016	0.016	26,550,000
2026-08-11	0.017	0.018	0.016	0.018	0.018	1,640,000
2026-08-10	0.016	0.018	0.016	0.017	0.017	3,480,000
2026-08-07	0.018	0.018	0.016	0.016	0.016	3,910,000
2026-08-06	0.019	0.020	0.017	0.018	0.018	5,550,000
2026-08-05	0.016	0.020	0.016	0.018	0.018	22,290,000
2026-08-04	0.024	0.024	0.015	0.016	0.016	54,170,000
2026-08-03	0.018	0.022	0.018	0.022	0.022	1,430,000
2026-07-31	0.022	0.025	0.019	0.020	0.020	6,340,000
2026-07-30	0.028	0.028	0.022	0.022	0.022	3,950,000

Page 1 of 5 · 245 trading daysOlder →

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.