Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.400	0.400	0.400	0.400	0.353	0
2023-05-19	0.400	0.400	0.400	0.400	0.353	8,000
2023-05-18	0.405	0.405	0.405	0.405	0.357	0
2023-05-17	0.350	0.415	0.350	0.415	0.366	170,000
2023-05-16	0.385	0.385	0.385	0.385	0.339	4,000
2023-05-15	0.380	0.380	0.380	0.380	0.335	0
2023-05-12	0.380	0.380	0.380	0.380	0.335	0
2023-05-11	0.400	0.400	0.370	0.400	0.353	52,000
2023-05-10	0.400	0.425	0.400	0.425	0.375	28,000
2023-05-09	0.440	0.440	0.440	0.440	0.388	0
2023-05-08	0.450	0.450	0.450	0.450	0.397	0
2023-05-05	0.450	0.450	0.450	0.450	0.397	0
2023-05-04	0.460	0.460	0.460	0.460	0.406	2,000
2023-05-03	0.430	0.440	0.425	0.440	0.388	36,000
2023-05-02	0.440	0.440	0.440	0.440	0.388	0
2023-04-28	0.440	0.440	0.440	0.440	0.388	8,000
2023-04-27	0.430	0.475	0.385	0.410	0.361	74,000
2023-04-26	0.425	0.425	0.400	0.410	0.361	136,000
2023-04-25	0.440	0.440	0.440	0.440	0.388	20,000
2023-04-24	0.430	0.450	0.425	0.440	0.388	36,000
2023-04-21	0.470	0.470	0.470	0.470	0.414	0
2023-04-20	0.470	0.470	0.470	0.470	0.414	0
2023-04-19	0.480	0.480	0.470	0.470	0.414	4,000
2023-04-18	0.480	0.480	0.460	0.475	0.419	12,000
2023-04-17	0.475	0.475	0.475	0.475	0.419	0
2023-04-14	0.430	0.480	0.420	0.475	0.419	226,000
2023-04-13	0.470	0.470	0.470	0.470	0.414	0
2023-04-12	0.475	0.490	0.460	0.490	0.432	106,000
2023-04-11	0.520	0.520	0.520	0.520	0.458	4,000
2023-04-06	0.520	0.520	0.520	0.520	0.458	6,000
2023-04-04	0.520	0.520	0.520	0.520	0.458	0
2023-04-03	0.475	0.520	0.470	0.520	0.458	124,000
2023-03-31	0.510	0.510	0.510	0.510	0.450	0
2023-03-30	0.510	0.510	0.510	0.510	0.450	0
2023-03-29	0.510	0.510	0.510	0.510	0.450	0
2023-03-28	0.510	0.510	0.510	0.510	0.450	0
2023-03-27	0.500	0.510	0.480	0.510	0.450	86,000
2023-03-24	0.500	0.530	0.500	0.530	0.467	82,000
2023-03-23	0.530	0.560	0.530	0.560	0.494	72,000
2023-03-22	0.520	0.520	0.520	0.520	0.458	0
2023-03-21	0.520	0.520	0.520	0.520	0.458	0
2023-03-20	0.530	0.530	0.530	0.530	0.467	10,000
2023-03-17	0.530	0.530	0.530	0.530	0.467	0
2023-03-16	0.530	0.530	0.530	0.530	0.467	0
2023-03-15	0.530	0.530	0.530	0.530	0.467	10,000
2023-03-14	0.480	0.520	0.480	0.520	0.458	28,000
2023-03-13	0.530	0.530	0.530	0.530	0.467	6,000
2023-03-10	0.520	0.520	0.500	0.500	0.441	166,000
2023-03-09	0.510	0.590	0.500	0.590	0.520	180,000
2023-03-08	0.570	0.570	0.570	0.570	0.502	0
2023-03-07	0.570	0.570	0.570	0.570	0.502	0
2023-03-06	0.570	0.570	0.570	0.570	0.502	6,000
2023-03-03	0.530	0.540	0.530	0.540	0.476	68,000
2023-03-02	0.550	0.640	0.500	0.600	0.529	472,000
2023-03-01	0.520	0.520	0.520	0.520	0.458	0
2023-02-28	0.460	0.520	0.460	0.520	0.458	60,000
2023-02-27	0.520	0.520	0.520	0.520	0.458	0
2023-02-24	0.460	0.520	0.460	0.520	0.458	42,000
2023-02-23	0.440	0.500	0.440	0.485	0.428	120,000
2023-02-22	0.470	0.470	0.470	0.470	0.414	0

← NewerPage 15 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.