Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.280	0.280	0.280	0.280	0.247	0
2024-08-07	0.280	0.280	0.280	0.280	0.247	0
2024-08-06	0.285	0.285	0.285	0.285	0.251	0
2024-08-05	0.285	0.285	0.285	0.285	0.251	0
2024-08-02	0.285	0.285	0.285	0.285	0.251	0
2024-08-01	0.285	0.285	0.285	0.285	0.251	0
2024-07-31	0.285	0.285	0.285	0.285	0.251	0
2024-07-30	0.285	0.285	0.285	0.285	0.251	0
2024-07-29	0.285	0.285	0.285	0.285	0.251	0
2024-07-26	0.285	0.285	0.285	0.285	0.251	0
2024-07-25	0.285	0.285	0.285	0.285	0.251	6,000
2024-07-24	0.270	0.270	0.270	0.270	0.238	0
2024-07-23	0.275	0.290	0.270	0.270	0.238	178,000
2024-07-22	0.280	0.300	0.280	0.300	0.264	10,000
2024-07-19	0.300	0.300	0.300	0.300	0.264	0
2024-07-18	0.300	0.300	0.300	0.300	0.264	0
2024-07-17	0.300	0.300	0.300	0.300	0.264	0
2024-07-16	0.275	0.300	0.270	0.300	0.264	146,000
2024-07-15	0.300	0.300	0.300	0.300	0.264	0
2024-07-12	0.300	0.300	0.300	0.300	0.264	2,000
2024-07-11	0.275	0.315	0.270	0.280	0.247	492,000
2024-07-10	0.320	0.320	0.320	0.320	0.282	0
2024-07-09	0.320	0.320	0.320	0.320	0.282	0
2024-07-08	0.320	0.320	0.320	0.320	0.282	0
2024-07-05	0.320	0.320	0.320	0.320	0.282	0
2024-07-04	0.320	0.320	0.320	0.320	0.282	0
2024-07-03	0.320	0.320	0.320	0.320	0.282	0
2024-07-02	0.320	0.320	0.320	0.320	0.282	0
2024-06-28	0.295	0.325	0.295	0.325	0.287	142,000
2024-06-27	0.290	0.290	0.290	0.290	0.256	0
2024-06-26	0.290	0.290	0.290	0.290	0.256	0
2024-06-25	0.290	0.290	0.290	0.290	0.256	0
2024-06-24	0.280	0.295	0.275	0.295	0.260	94,000
2024-06-21	0.305	0.305	0.305	0.305	0.269	0
2024-06-20	0.305	0.305	0.305	0.305	0.269	0
2024-06-19	0.305	0.305	0.295	0.305	0.269	22,000
2024-06-18	0.305	0.305	0.305	0.305	0.269	0
2024-06-17	0.310	0.310	0.310	0.310	0.273	0
2024-06-14	0.310	0.310	0.310	0.310	0.273	0
2024-06-13	0.310	0.310	0.310	0.310	0.273	0
2024-06-12	0.315	0.315	0.315	0.315	0.278	0
2024-06-11	0.315	0.315	0.315	0.315	0.278	2,000
2024-06-07	0.295	0.315	0.285	0.315	0.278	68,000
2024-06-06	0.320	0.320	0.320	0.320	0.282	0
2024-06-05	0.320	0.320	0.320	0.320	0.282	0
2024-06-04	0.320	0.320	0.320	0.320	0.282	0
2024-06-03	0.335	0.335	0.330	0.330	0.291	10,000
2024-05-31	0.345	0.345	0.330	0.330	0.291	8,000
2024-05-30	0.325	0.325	0.325	0.325	0.287	0
2024-05-29	0.325	0.325	0.325	0.325	0.287	0
2024-05-28	0.325	0.325	0.325	0.325	0.287	6,000
2024-05-27	0.310	0.310	0.310	0.310	0.273	0
2024-05-24	0.310	0.310	0.310	0.310	0.273	0
2024-05-23	0.295	0.310	0.290	0.310	0.273	38,000
2024-05-22	0.320	0.320	0.320	0.320	0.282	0
2024-05-21	0.320	0.320	0.320	0.320	0.282	0
2024-05-20	0.320	0.320	0.320	0.320	0.282	0
2024-05-17	0.290	0.320	0.290	0.320	0.282	16,000
2024-05-16	0.325	0.325	0.325	0.325	0.287	0
2024-05-14	0.325	0.325	0.325	0.325	0.287	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0146 HKD
2025-06-26	0.0250 HKD
2020-06-30	0.0113 HKD

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