Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.325	0.325	0.325	0.325	0.287	0
2024-05-13	0.325	0.325	0.325	0.325	0.287	0
2024-05-10	0.330	0.330	0.325	0.325	0.287	12,000
2024-05-09	0.300	0.330	0.300	0.320	0.282	680,000
2024-05-08	0.330	0.330	0.330	0.330	0.291	50,000
2024-05-07	0.335	0.335	0.335	0.335	0.295	50,000
2024-05-06	0.295	0.335	0.295	0.335	0.295	112,000
2024-05-03	0.300	0.300	0.300	0.300	0.264	0
2024-05-02	0.310	0.310	0.310	0.310	0.273	0
2024-04-30	0.310	0.310	0.310	0.310	0.273	0
2024-04-29	0.310	0.310	0.310	0.310	0.273	0
2024-04-26	0.290	0.320	0.260	0.310	0.273	610,000
2024-04-25	0.285	0.330	0.285	0.330	0.291	56,000
2024-04-24	0.330	0.330	0.330	0.330	0.291	0
2024-04-23	0.330	0.330	0.330	0.330	0.291	0
2024-04-22	0.330	0.330	0.330	0.330	0.291	0
2024-04-19	0.330	0.330	0.330	0.330	0.291	0
2024-04-18	0.330	0.330	0.330	0.330	0.291	0
2024-04-17	0.330	0.330	0.330	0.330	0.291	0
2024-04-16	0.315	0.330	0.315	0.330	0.291	22,000
2024-04-15	0.320	0.320	0.320	0.320	0.282	0
2024-04-12	0.320	0.320	0.320	0.320	0.282	0
2024-04-11	0.300	0.325	0.300	0.320	0.282	50,000
2024-04-10	0.280	0.280	0.280	0.280	0.247	40,000
2024-04-09	0.320	0.320	0.320	0.320	0.282	0
2024-04-08	0.320	0.320	0.320	0.320	0.282	0
2024-04-05	0.320	0.320	0.320	0.320	0.282	4,000
2024-04-03	0.320	0.320	0.320	0.320	0.282	0
2024-04-02	0.320	0.320	0.320	0.320	0.282	0
2024-03-28	0.320	0.320	0.320	0.320	0.282	0
2024-03-27	0.320	0.320	0.320	0.320	0.282	0
2024-03-26	0.300	0.320	0.300	0.320	0.282	16,000
2024-03-25	0.335	0.340	0.335	0.340	0.300	80,000
2024-03-22	0.335	0.335	0.335	0.335	0.295	0
2024-03-21	0.340	0.340	0.340	0.340	0.300	6,000
2024-03-20	0.320	0.320	0.320	0.320	0.282	0
2024-03-19	0.325	0.325	0.325	0.325	0.287	0
2024-03-18	0.295	0.325	0.285	0.325	0.287	184,000
2024-03-15	0.345	0.345	0.345	0.345	0.304	0
2024-03-14	0.345	0.345	0.345	0.345	0.304	8,000
2024-03-13	0.330	0.330	0.330	0.330	0.291	0
2024-03-12	0.300	0.345	0.280	0.330	0.291	132,000
2024-03-11	0.340	0.340	0.340	0.340	0.300	0
2024-03-08	0.340	0.340	0.340	0.340	0.300	0
2024-03-07	0.340	0.340	0.340	0.340	0.300	8,000
2024-03-06	0.340	0.340	0.340	0.340	0.300	0
2024-03-05	0.340	0.340	0.340	0.340	0.300	0
2024-03-04	0.340	0.340	0.340	0.340	0.300	0
2024-03-01	0.340	0.340	0.340	0.340	0.300	0
2024-02-29	0.340	0.340	0.340	0.340	0.300	0
2024-02-28	0.340	0.340	0.340	0.340	0.300	0
2024-02-27	0.340	0.340	0.340	0.340	0.300	0
2024-02-26	0.340	0.340	0.340	0.340	0.300	0
2024-02-23	0.340	0.340	0.340	0.340	0.300	0
2024-02-22	0.345	0.345	0.345	0.345	0.304	0
2024-02-21	0.345	0.345	0.345	0.345	0.304	0
2024-02-20	0.345	0.345	0.345	0.345	0.304	0
2024-02-19	0.345	0.345	0.345	0.345	0.304	0
2024-02-16	0.345	0.345	0.345	0.345	0.304	0
2024-02-15	0.345	0.345	0.345	0.345	0.304	0

← NewerPage 11 of 21 · 1,230 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.