Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.320	0.385	0.320	0.340	0.300	82,000
2023-11-14	0.315	0.315	0.315	0.315	0.278	0
2023-11-13	0.315	0.315	0.315	0.315	0.278	14,000
2023-11-10	0.290	0.340	0.270	0.315	0.278	36,000
2023-11-09	0.270	0.330	0.270	0.330	0.291	38,000
2023-11-08	0.320	0.320	0.320	0.320	0.282	8,000
2023-11-07	0.330	0.335	0.330	0.330	0.291	48,000
2023-11-06	0.270	0.315	0.270	0.305	0.269	352,000
2023-11-03	0.270	0.270	0.270	0.270	0.238	0
2023-11-02	0.290	0.290	0.250	0.285	0.251	64,000
2023-11-01	0.290	0.290	0.290	0.290	0.256	0
2023-10-31	0.295	0.295	0.295	0.295	0.260	0
2023-10-30	0.295	0.295	0.295	0.295	0.260	0
2023-10-27	0.300	0.300	0.300	0.300	0.264	0
2023-10-26	0.280	0.300	0.280	0.300	0.264	28,000
2023-10-25	0.285	0.285	0.285	0.285	0.251	2,000
2023-10-24	0.290	0.290	0.290	0.290	0.256	0
2023-10-20	0.290	0.290	0.290	0.290	0.256	0
2023-10-19	0.300	0.300	0.300	0.300	0.264	0
2023-10-18	0.305	0.305	0.305	0.305	0.269	0
2023-10-17	0.305	0.305	0.305	0.305	0.269	0
2023-10-16	0.305	0.305	0.305	0.305	0.269	0
2023-10-13	0.305	0.305	0.305	0.305	0.269	0
2023-10-12	0.305	0.305	0.305	0.305	0.269	0
2023-10-11	0.315	0.315	0.315	0.315	0.278	0
2023-10-10	0.315	0.315	0.315	0.315	0.278	140,000
2023-10-09	0.320	0.320	0.320	0.320	0.282	0
2023-10-06	0.320	0.320	0.320	0.320	0.282	0
2023-10-05	0.320	0.320	0.320	0.320	0.282	0
2023-10-04	0.320	0.320	0.320	0.320	0.282	0
2023-10-03	0.320	0.320	0.320	0.320	0.282	0
2023-09-29	0.320	0.320	0.320	0.320	0.282	0
2023-09-28	0.320	0.320	0.320	0.320	0.282	0
2023-09-27	0.320	0.320	0.320	0.320	0.282	0
2023-09-26	0.320	0.320	0.320	0.320	0.282	0
2023-09-25	0.320	0.320	0.320	0.320	0.282	0
2023-09-22	0.325	0.325	0.325	0.325	0.287	0
2023-09-21	0.325	0.325	0.325	0.325	0.287	0
2023-09-20	0.325	0.325	0.325	0.325	0.287	0
2023-09-19	0.325	0.325	0.325	0.325	0.287	0
2023-09-18	0.325	0.325	0.325	0.325	0.287	0
2023-09-15	0.325	0.325	0.325	0.325	0.287	0
2023-09-14	0.325	0.325	0.325	0.325	0.287	0
2023-09-13	0.325	0.325	0.325	0.325	0.287	0
2023-09-12	0.325	0.325	0.325	0.325	0.287	0
2023-09-11	0.330	0.330	0.330	0.330	0.291	0
2023-09-07	0.330	0.330	0.330	0.330	0.291	0
2023-09-06	0.305	0.345	0.305	0.330	0.291	52,000
2023-09-05	0.305	0.305	0.305	0.305	0.269	0
2023-09-04	0.305	0.305	0.305	0.305	0.269	0
2023-08-31	0.300	0.315	0.300	0.310	0.273	56,000
2023-08-30	0.335	0.335	0.300	0.330	0.291	60,000
2023-08-29	0.300	0.320	0.300	0.320	0.282	74,000
2023-08-28	0.305	0.325	0.300	0.325	0.287	104,000
2023-08-25	0.315	0.370	0.300	0.320	0.282	782,000
2023-08-24	0.350	0.390	0.350	0.375	0.331	22,000
2023-08-23	0.300	0.300	0.300	0.300	0.264	0
2023-08-22	0.300	0.300	0.300	0.300	0.264	0
2023-08-21	0.300	0.300	0.300	0.300	0.264	0
2023-08-18	0.300	0.300	0.300	0.300	0.264	0

← NewerPage 13 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.