Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.380	0.380	0.370	0.370	0.356	12,000
2026-04-27	0.385	0.385	0.365	0.380	0.366	14,000
2026-04-24	0.385	0.385	0.375	0.375	0.361	30,000
2026-04-23	0.385	0.385	0.385	0.385	0.371	0
2026-04-22	0.390	0.390	0.390	0.390	0.376	0
2026-04-21	0.390	0.400	0.380	0.400	0.385	70,000
2026-04-20	0.395	0.395	0.380	0.380	0.366	10,000
2026-04-17	0.380	0.400	0.380	0.385	0.371	88,000
2026-04-16	0.390	0.395	0.375	0.395	0.380	46,000
2026-04-15	0.385	0.410	0.385	0.390	0.376	114,000
2026-04-14	0.385	0.385	0.385	0.385	0.371	0
2026-04-13	0.385	0.385	0.385	0.385	0.371	0
2026-04-10	0.385	0.385	0.375	0.385	0.371	42,000
2026-04-09	0.410	0.410	0.385	0.395	0.380	542,000
2026-04-08	0.400	0.410	0.400	0.410	0.395	50,000
2026-04-02	0.410	0.410	0.410	0.410	0.395	0
2026-04-01	0.405	0.410	0.405	0.410	0.395	30,000
2026-03-31	0.395	0.395	0.395	0.395	0.380	0
2026-03-30	0.405	0.405	0.380	0.405	0.390	16,000
2026-03-27	0.390	0.410	0.370	0.410	0.395	326,000
2026-03-26	0.385	0.385	0.385	0.385	0.371	0
2026-03-25	0.390	0.390	0.390	0.390	0.376	0
2026-03-24	0.375	0.390	0.360	0.390	0.376	66,000
2026-03-23	0.400	0.400	0.375	0.395	0.380	60,000
2026-03-20	0.385	0.430	0.380	0.420	0.405	98,000
2026-03-19	0.435	0.435	0.435	0.435	0.419	2,000
2026-03-18	0.380	0.435	0.365	0.435	0.419	320,000
2026-03-17	0.380	0.395	0.370	0.385	0.371	18,000
2026-03-16	0.395	0.400	0.375	0.400	0.385	60,000
2026-03-13	0.395	0.395	0.395	0.395	0.380	0
2026-03-12	0.400	0.400	0.370	0.395	0.380	70,000
2026-03-11	0.400	0.400	0.400	0.400	0.385	0
2026-03-10	0.400	0.400	0.400	0.400	0.385	0
2026-03-09	0.370	0.415	0.370	0.400	0.385	58,000
2026-03-06	0.390	0.410	0.390	0.395	0.380	112,000
2026-03-05	0.340	0.390	0.340	0.380	0.366	168,000
2026-03-04	0.385	0.385	0.385	0.385	0.371	0
2026-03-03	0.385	0.385	0.385	0.385	0.371	0
2026-03-02	0.390	0.390	0.390	0.390	0.376	0
2026-02-27	0.360	0.400	0.360	0.395	0.380	124,000
2026-02-26	0.370	0.400	0.360	0.400	0.385	16,000
2026-02-25	0.400	0.400	0.400	0.400	0.385	0
2026-02-24	0.385	0.400	0.360	0.400	0.385	42,000
2026-02-23	0.390	0.390	0.390	0.390	0.376	36,000
2026-02-20	0.390	0.390	0.390	0.390	0.376	0
2026-02-16	0.390	0.400	0.390	0.400	0.385	104,000
2026-02-13	0.390	0.390	0.390	0.390	0.376	0
2026-02-12	0.365	0.400	0.365	0.390	0.376	204,000
2026-02-11	0.330	0.445	0.330	0.400	0.385	864,000
2026-02-10	0.340	0.340	0.340	0.340	0.327	0
2026-02-09	0.340	0.340	0.340	0.340	0.327	0
2026-02-06	0.340	0.340	0.340	0.340	0.327	6,000
2026-02-05	0.340	0.340	0.340	0.340	0.327	0
2026-02-04	0.340	0.340	0.340	0.340	0.327	6,000
2026-02-03	0.360	0.360	0.330	0.355	0.342	314,000
2026-02-02	0.360	0.360	0.360	0.360	0.347	0
2026-01-30	0.345	0.360	0.335	0.360	0.347	42,000
2026-01-29	0.360	0.360	0.360	0.360	0.347	0
2026-01-28	0.360	0.360	0.360	0.360	0.347	0
2026-01-27	0.360	0.360	0.360	0.360	0.347	0

← NewerPage 3 of 21 · 1,232 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.