Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.345	0.345	0.345	0.345	0.304	0
2024-02-09	0.345	0.345	0.345	0.345	0.304	0
2024-02-08	0.345	0.345	0.345	0.345	0.304	0
2024-02-07	0.345	0.345	0.345	0.345	0.304	0
2024-02-06	0.345	0.345	0.345	0.345	0.304	0
2024-02-05	0.345	0.345	0.345	0.345	0.304	0
2024-02-02	0.345	0.345	0.345	0.345	0.304	0
2024-02-01	0.345	0.345	0.345	0.345	0.304	0
2024-01-31	0.345	0.345	0.345	0.345	0.304	0
2024-01-30	0.345	0.345	0.345	0.345	0.304	8,000
2024-01-29	0.330	0.330	0.330	0.330	0.291	0
2024-01-26	0.350	0.350	0.350	0.350	0.309	0
2024-01-25	0.355	0.355	0.355	0.355	0.313	0
2024-01-24	0.355	0.355	0.355	0.355	0.313	0
2024-01-23	0.355	0.355	0.355	0.355	0.313	0
2024-01-22	0.355	0.355	0.355	0.355	0.313	0
2024-01-19	0.355	0.355	0.355	0.355	0.313	0
2024-01-18	0.355	0.355	0.355	0.355	0.313	0
2024-01-17	0.305	0.360	0.305	0.355	0.313	62,000
2024-01-16	0.360	0.360	0.360	0.360	0.317	0
2024-01-15	0.360	0.360	0.360	0.360	0.317	0
2024-01-12	0.360	0.360	0.360	0.360	0.317	0
2024-01-11	0.360	0.360	0.360	0.360	0.317	20,000
2024-01-10	0.360	0.360	0.360	0.360	0.317	0
2024-01-09	0.360	0.360	0.360	0.360	0.317	0
2024-01-08	0.360	0.360	0.360	0.360	0.317	0
2024-01-05	0.360	0.360	0.360	0.360	0.317	0
2024-01-04	0.365	0.365	0.365	0.365	0.322	4,000
2024-01-03	0.330	0.330	0.330	0.330	0.291	0
2024-01-02	0.340	0.340	0.340	0.340	0.300	0
2023-12-29	0.360	0.360	0.315	0.340	0.300	30,000
2023-12-28	0.315	0.370	0.290	0.335	0.295	776,000
2023-12-27	0.375	0.375	0.375	0.375	0.331	6,000
2023-12-22	0.365	0.365	0.365	0.365	0.322	0
2023-12-21	0.365	0.365	0.365	0.365	0.322	0
2023-12-20	0.365	0.365	0.365	0.365	0.322	0
2023-12-19	0.370	0.370	0.365	0.365	0.322	2,000
2023-12-18	0.370	0.370	0.370	0.370	0.326	6,000
2023-12-15	0.330	0.330	0.330	0.330	0.291	0
2023-12-14	0.330	0.330	0.330	0.330	0.291	6,000
2023-12-13	0.285	0.320	0.285	0.320	0.282	40,000
2023-12-12	0.330	0.330	0.330	0.330	0.291	0
2023-12-11	0.330	0.330	0.330	0.330	0.291	0
2023-12-08	0.330	0.330	0.330	0.330	0.291	0
2023-12-07	0.330	0.330	0.330	0.330	0.291	0
2023-12-06	0.335	0.335	0.335	0.335	0.295	0
2023-12-05	0.335	0.335	0.335	0.335	0.295	0
2023-12-04	0.335	0.335	0.335	0.335	0.295	0
2023-12-01	0.375	0.375	0.335	0.335	0.295	8,000
2023-11-30	0.335	0.335	0.335	0.335	0.295	0
2023-11-29	0.335	0.335	0.335	0.335	0.295	0
2023-11-28	0.340	0.340	0.340	0.340	0.300	0
2023-11-27	0.340	0.340	0.340	0.340	0.300	0
2023-11-24	0.340	0.340	0.340	0.340	0.300	0
2023-11-23	0.340	0.340	0.340	0.340	0.300	4,000
2023-11-22	0.330	0.340	0.280	0.330	0.291	26,000
2023-11-21	0.330	0.330	0.330	0.330	0.291	0
2023-11-20	0.330	0.330	0.330	0.330	0.291	0
2023-11-17	0.330	0.330	0.330	0.330	0.291	0
2023-11-16	0.335	0.335	0.335	0.335	0.295	160,000

← NewerPage 12 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.