Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.300	0.300	0.300	0.300	0.264	0
2023-08-16	0.300	0.300	0.300	0.300	0.264	0
2023-08-15	0.300	0.300	0.300	0.300	0.264	0
2023-08-14	0.290	0.300	0.290	0.300	0.264	14,000
2023-08-11	0.300	0.300	0.300	0.300	0.264	0
2023-08-10	0.295	0.320	0.295	0.300	0.264	470,000
2023-08-09	0.330	0.330	0.330	0.330	0.291	0
2023-08-08	0.330	0.330	0.330	0.330	0.291	0
2023-08-07	0.330	0.330	0.330	0.330	0.291	0
2023-08-04	0.340	0.340	0.340	0.340	0.300	0
2023-08-03	0.295	0.340	0.295	0.340	0.300	26,000
2023-08-02	0.340	0.340	0.340	0.340	0.300	0
2023-08-01	0.340	0.340	0.340	0.340	0.300	0
2023-07-31	0.330	0.350	0.330	0.350	0.309	420,000
2023-07-28	0.310	0.350	0.310	0.330	0.291	180,000
2023-07-27	0.310	0.310	0.310	0.310	0.273	10,000
2023-07-26	0.310	0.310	0.310	0.310	0.273	0
2023-07-25	0.310	0.310	0.310	0.310	0.273	0
2023-07-24	0.320	0.320	0.310	0.310	0.273	40,000
2023-07-21	0.320	0.340	0.320	0.335	0.295	58,000
2023-07-20	0.320	0.345	0.320	0.340	0.300	170,000
2023-07-19	0.320	0.370	0.310	0.335	0.295	304,000
2023-07-18	0.370	0.370	0.370	0.370	0.326	0
2023-07-14	0.285	0.370	0.285	0.370	0.326	268,000
2023-07-13	0.340	0.340	0.340	0.340	0.300	0
2023-07-12	0.340	0.340	0.340	0.340	0.300	0
2023-07-11	0.340	0.340	0.340	0.340	0.300	0
2023-07-10	0.340	0.340	0.340	0.340	0.300	0
2023-07-07	0.320	0.340	0.320	0.340	0.300	16,000
2023-07-06	0.325	0.355	0.320	0.355	0.313	42,000
2023-07-05	0.340	0.385	0.340	0.375	0.331	80,000
2023-07-04	0.305	0.340	0.260	0.335	0.295	100,000
2023-07-03	0.390	0.390	0.390	0.390	0.344	0
2023-06-30	0.390	0.390	0.390	0.390	0.344	0
2023-06-29	0.390	0.390	0.390	0.390	0.344	0
2023-06-28	0.390	0.390	0.390	0.390	0.344	0
2023-06-27	0.390	0.390	0.390	0.390	0.344	0
2023-06-26	0.395	0.395	0.395	0.395	0.348	0
2023-06-23	0.395	0.395	0.395	0.395	0.348	0
2023-06-21	0.395	0.395	0.395	0.395	0.348	2,000
2023-06-20	0.395	0.395	0.395	0.395	0.348	0
2023-06-19	0.395	0.395	0.395	0.395	0.348	0
2023-06-16	0.395	0.395	0.395	0.395	0.348	0
2023-06-15	0.400	0.400	0.400	0.400	0.353	0
2023-06-14	0.400	0.400	0.400	0.400	0.353	0
2023-06-13	0.400	0.400	0.400	0.400	0.353	0
2023-06-12	0.400	0.400	0.400	0.400	0.353	0
2023-06-09	0.400	0.400	0.400	0.400	0.353	0
2023-06-08	0.410	0.410	0.410	0.410	0.361	0
2023-06-07	0.450	0.450	0.425	0.425	0.375	20,000
2023-06-06	0.375	0.375	0.375	0.375	0.331	0
2023-06-05	0.375	0.375	0.375	0.375	0.331	0
2023-06-02	0.375	0.375	0.375	0.375	0.331	6,000
2023-06-01	0.325	0.325	0.325	0.325	0.287	0
2023-05-31	0.340	0.385	0.325	0.325	0.287	126,000
2023-05-30	0.280	0.350	0.235	0.350	0.309	988,000
2023-05-29	0.315	0.315	0.290	0.290	0.256	250,000
2023-05-25	0.390	0.390	0.390	0.390	0.344	0
2023-05-24	0.390	0.390	0.390	0.390	0.344	0
2023-05-23	0.365	0.440	0.365	0.390	0.344	108,000

← NewerPage 14 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.