Lam Soon Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	12.900	12.900	12.900	12.900	12.749	1,000
2026-01-22	12.900	12.900	12.900	12.900	12.749	11,000
2026-01-21	12.600	12.900	12.600	12.900	12.749	14,000
2026-01-20	12.500	12.500	12.500	12.500	12.354	21,670
2026-01-19	12.400	12.500	12.400	12.500	12.354	3,000
2026-01-16	12.300	12.400	12.300	12.400	12.255	6,000
2026-01-15	12.300	12.300	12.300	12.300	12.156	0
2026-01-14	12.000	12.300	12.000	12.300	12.156	12,000
2026-01-13	12.380	12.380	12.380	12.380	12.235	4,000
2026-01-12	11.900	12.100	11.900	12.100	11.958	31,000
2026-01-09	11.600	11.750	11.600	11.750	11.612	33,000
2026-01-08	11.490	11.500	11.490	11.500	11.365	21,000
2026-01-07	11.500	11.500	11.500	11.500	11.365	7,000
2026-01-06	11.400	11.500	11.400	11.500	11.365	12,000
2026-01-05	11.250	11.250	11.250	11.250	11.118	0
2026-01-02	11.240	11.250	11.240	11.250	11.118	27,295
2025-12-31	11.250	11.250	11.250	11.250	11.118	0
2025-12-30	11.250	11.250	11.250	11.250	11.118	0
2025-12-29	11.250	11.250	11.250	11.250	11.118	0
2025-12-24	11.350	11.350	11.350	11.350	11.217	0
2025-12-23	11.400	11.400	11.350	11.350	11.217	32,125
2025-12-22	10.700	11.400	10.700	11.400	11.266	8,000
2025-12-19	10.410	10.700	10.410	10.700	10.575	34,000
2025-12-18	11.200	11.200	11.200	11.200	11.069	0
2025-12-17	11.200	11.200	11.200	11.200	11.069	7,000
2025-12-16	11.200	11.200	11.200	11.200	11.069	0
2025-12-15	11.200	11.200	11.200	11.200	11.069	1,000
2025-12-12	11.000	11.000	11.000	11.000	10.871	1,000
2025-12-11	11.000	11.000	11.000	11.000	10.871	6,388
2025-12-10	11.000	11.000	11.000	11.000	10.871	1,000
2025-12-09	11.100	11.100	11.100	11.100	10.970	10,000
2025-12-08	11.100	11.100	11.100	11.100	10.970	0
2025-12-05	11.000	11.000	11.000	11.000	10.871	1,000
2025-12-04	11.000	11.000	11.000	11.000	10.871	1,000
2025-12-03	11.000	11.000	11.000	11.000	10.871	0
2025-12-02	11.000	11.000	11.000	11.000	10.871	0
2025-12-01	11.000	11.000	11.000	11.000	10.871	0
2025-11-28	10.990	11.000	10.990	11.000	10.871	15,000
2025-11-27	10.000	10.000	10.000	10.000	9.883	0
2025-11-26	9.910	10.000	9.900	10.000	9.883	13,000
2025-11-25	10.310	10.310	10.310	10.310	10.189	0
2025-11-24	10.310	10.310	10.310	10.310	10.189	0
2025-11-21	10.200	10.310	10.200	10.310	10.189	1,000
2025-11-20	10.610	10.610	10.610	10.610	10.486	1,000
2025-11-19	10.660	10.660	10.610	10.610	10.486	1,000
2025-11-18	10.690	10.690	10.690	10.690	10.565	0
2025-11-17	10.900	10.900	10.660	10.700	10.575	12,000
2025-11-14	11.900	12.100	11.000	11.410	10.950	69,000
2025-11-13	11.890	11.890	11.430	11.430	10.969	47,000
2025-11-12	11.500	11.500	11.500	11.500	11.037	15,000
2025-11-11	11.800	11.800	11.500	11.500	11.037	26,000
2025-11-10	11.750	11.750	11.750	11.750	11.277	1,000
2025-11-07	11.400	11.400	11.400	11.400	10.941	0
2025-11-06	11.400	11.400	11.400	11.400	10.941	1,897
2025-11-05	11.400	11.400	11.400	11.400	10.941	0
2025-11-04	11.300	11.300	11.300	11.300	10.845	0
2025-11-03	11.300	11.300	11.300	11.300	10.845	0
2025-10-31	11.300	11.300	11.300	11.300	10.845	0
2025-10-30	11.300	11.300	11.300	11.300	10.845	0
2025-10-28	11.300	11.300	11.300	11.300	10.845	0

← NewerPage 4 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.1500 HKD
2025-11-17	0.3300 HKD
2025-03-05	0.1500 HKD
2024-11-14	0.2700 HKD
2024-03-06	0.1300 HKD
2023-11-16	0.2000 HKD
2023-03-08	0.1000 HKD
2022-11-15	0.3300 HKD
2022-03-09	0.1500 HKD
2021-11-16	0.3300 HKD
2021-03-08	0.1500 HKD
2020-11-17	0.3100 HKD
2020-03-10	0.1400 HKD
2019-11-19	0.3000 HKD
2019-03-14	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.