Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.410	0.410	0.410	0.410	0.410	0
2026-07-24	0.410	0.410	0.410	0.410	0.410	0
2026-07-23	0.440	0.445	0.425	0.425	0.425	114,000
2026-07-22	0.440	0.445	0.425	0.425	0.425	114,000
2026-07-21	0.425	0.445	0.425	0.445	0.445	152,000
2026-07-20	0.345	0.480	0.345	0.475	0.475	524,000
2026-07-17	0.360	0.360	0.360	0.360	0.360	0
2026-07-16	0.360	0.370	0.345	0.360	0.360	14,000
2026-07-15	0.360	0.370	0.345	0.370	0.370	14,000
2026-07-14	0.360	0.370	0.345	0.370	0.370	14,000
2026-07-13	0.355	0.380	0.355	0.375	0.375	126,000
2026-07-10	0.345	0.345	0.340	0.340	0.340	32,000
2026-07-09	0.365	0.365	0.365	0.365	0.365	0
2026-07-08	0.375	0.375	0.370	0.370	0.370	12,000
2026-07-07	0.370	0.390	0.360	0.360	0.360	140,000
2026-07-06	0.370	0.390	0.370	0.380	0.380	140,000
2026-07-03	0.390	0.390	0.390	0.390	0.390	0
2026-07-02	0.390	0.390	0.390	0.390	0.390	0
2026-06-30	0.370	0.390	0.370	0.390	0.390	140,000
2026-06-29	0.360	0.380	0.360	0.375	0.375	42,000
2026-06-26	0.380	0.380	0.380	0.380	0.380	0
2026-06-25	0.380	0.380	0.380	0.380	0.380	0
2026-06-24	0.395	0.395	0.395	0.395	0.380	0
2026-06-23	0.395	0.395	0.395	0.395	0.380	0
2026-06-22	0.400	0.400	0.400	0.400	0.385	0
2026-06-18	0.400	0.400	0.400	0.400	0.385	0
2026-06-17	0.400	0.400	0.400	0.400	0.385	0
2026-06-16	0.405	0.405	0.405	0.405	0.390	0
2026-06-15	0.380	0.410	0.380	0.405	0.390	110,000
2026-06-12	0.380	0.380	0.380	0.380	0.366	0
2026-06-11	0.365	0.380	0.365	0.380	0.366	106,000
2026-06-10	0.370	0.370	0.370	0.370	0.356	0
2026-06-09	0.360	0.370	0.350	0.370	0.356	112,000
2026-06-08	0.355	0.370	0.345	0.360	0.347	38,000
2026-06-05	0.360	0.370	0.355	0.370	0.356	58,000
2026-06-04	0.370	0.370	0.370	0.370	0.356	0
2026-06-03	0.370	0.370	0.370	0.370	0.356	0
2026-06-02	0.375	0.375	0.375	0.375	0.361	0
2026-06-01	0.375	0.375	0.375	0.375	0.361	0
2026-05-29	0.375	0.375	0.375	0.375	0.361	0
2026-05-28	0.375	0.375	0.375	0.375	0.361	0
2026-05-27	0.375	0.375	0.375	0.375	0.361	0
2026-05-26	0.360	0.380	0.355	0.380	0.366	114,000
2026-05-22	0.370	0.375	0.370	0.375	0.361	164,000
2026-05-21	0.380	0.395	0.370	0.395	0.380	210,000
2026-05-20	0.380	0.390	0.370	0.385	0.371	240,000
2026-05-19	0.380	0.430	0.365	0.400	0.385	110,000
2026-05-18	0.385	0.385	0.385	0.385	0.371	0
2026-05-15	0.390	0.390	0.390	0.390	0.376	0
2026-05-14	0.375	0.420	0.350	0.400	0.385	298,000
2026-05-13	0.385	0.440	0.385	0.390	0.376	334,000
2026-05-12	0.390	0.390	0.390	0.390	0.376	0
2026-05-11	0.385	0.395	0.370	0.395	0.380	36,000
2026-05-08	0.385	0.385	0.385	0.385	0.371	0
2026-05-07	0.385	0.385	0.385	0.385	0.371	0
2026-05-06	0.385	0.385	0.385	0.385	0.371	0
2026-05-05	0.380	0.385	0.370	0.385	0.371	44,000
2026-05-04	0.385	0.390	0.380	0.390	0.376	112,000
2026-04-30	0.380	0.390	0.360	0.390	0.376	50,000
2026-04-29	0.370	0.370	0.370	0.370	0.356	0

← NewerPage 2 of 3 · 125 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.