Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.360	0.360	0.360	0.360	0.347	0
2026-01-23	0.360	0.360	0.340	0.360	0.347	46,000
2026-01-22	0.345	0.360	0.335	0.360	0.347	50,000
2026-01-21	0.350	0.350	0.350	0.350	0.337	0
2026-01-20	0.360	0.360	0.360	0.360	0.347	0
2026-01-19	0.340	0.360	0.315	0.360	0.347	82,000
2026-01-16	0.350	0.360	0.350	0.360	0.347	122,000
2026-01-15	0.350	0.350	0.350	0.350	0.337	0
2026-01-14	0.355	0.355	0.355	0.355	0.342	0
2026-01-13	0.340	0.360	0.340	0.360	0.347	54,001
2026-01-12	0.360	0.360	0.360	0.360	0.347	0
2026-01-09	0.360	0.360	0.360	0.360	0.347	0
2026-01-08	0.360	0.360	0.360	0.360	0.347	0
2026-01-07	0.360	0.360	0.360	0.360	0.347	0
2026-01-06	0.360	0.360	0.360	0.360	0.347	0
2026-01-05	0.340	0.360	0.340	0.360	0.347	452,000
2026-01-02	0.340	0.340	0.340	0.340	0.327	0
2025-12-31	0.340	0.340	0.340	0.340	0.327	0
2025-12-30	0.340	0.340	0.340	0.340	0.327	0
2025-12-29	0.340	0.340	0.340	0.340	0.327	0
2025-12-24	0.340	0.340	0.340	0.340	0.327	0
2025-12-23	0.340	0.340	0.340	0.340	0.327	50,000
2025-12-22	0.340	0.340	0.340	0.340	0.327	30,000
2025-12-19	0.340	0.340	0.340	0.340	0.327	4,000
2025-12-18	0.335	0.335	0.335	0.335	0.323	20,000
2025-12-17	0.350	0.350	0.325	0.340	0.327	386,000
2025-12-16	0.350	0.350	0.350	0.350	0.337	0
2025-12-15	0.350	0.350	0.350	0.350	0.337	30,000
2025-12-12	0.340	0.390	0.340	0.360	0.347	242,000
2025-12-11	0.340	0.340	0.340	0.340	0.327	44,001
2025-12-10	0.355	0.355	0.325	0.345	0.332	392,000
2025-12-09	0.330	0.360	0.330	0.355	0.342	258,000
2025-12-08	0.345	0.345	0.345	0.345	0.332	0
2025-12-05	0.345	0.345	0.345	0.345	0.332	0
2025-12-04	0.335	0.345	0.335	0.345	0.332	26,000
2025-12-03	0.350	0.350	0.350	0.350	0.337	0
2025-12-02	0.350	0.350	0.350	0.350	0.337	58,000
2025-12-01	0.355	0.355	0.355	0.355	0.342	2,000
2025-11-28	0.345	0.345	0.345	0.345	0.332	0
2025-11-27	0.340	0.345	0.335	0.345	0.332	66,000
2025-11-26	0.365	0.365	0.330	0.360	0.347	1,724,000
2025-11-25	0.335	0.350	0.330	0.350	0.337	208,000
2025-11-24	0.350	0.350	0.350	0.350	0.337	0
2025-11-21	0.360	0.360	0.360	0.360	0.347	0
2025-11-20	0.345	0.360	0.345	0.360	0.347	20,000
2025-11-19	0.330	0.330	0.330	0.330	0.318	66,000
2025-11-18	0.335	0.350	0.335	0.345	0.332	134,000
2025-11-17	0.360	0.360	0.360	0.360	0.347	0
2025-11-14	0.350	0.360	0.350	0.360	0.347	20,000
2025-11-13	0.360	0.360	0.360	0.360	0.347	0
2025-11-12	0.355	0.360	0.340	0.360	0.347	184,000
2025-11-11	0.365	0.490	0.365	0.395	0.380	288,000
2025-11-10	0.395	0.395	0.320	0.360	0.347	1,188,000
2025-11-07	0.325	0.350	0.320	0.350	0.337	448,000
2025-11-06	0.320	0.350	0.320	0.345	0.332	964,000
2025-11-05	0.355	0.355	0.355	0.355	0.342	0
2025-11-04	0.355	0.355	0.355	0.355	0.342	0
2025-11-03	0.355	0.355	0.355	0.355	0.342	0
2025-10-31	0.330	0.360	0.285	0.355	0.342	84,000
2025-10-30	0.360	0.360	0.360	0.360	0.347	0

← NewerPage 4 of 5 · 246 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.