Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.360	0.360	0.360	0.360	0.347	0
2025-10-27	0.360	0.360	0.360	0.360	0.347	0
2025-10-24	0.330	0.360	0.330	0.360	0.347	12,000
2025-10-23	0.360	0.360	0.360	0.360	0.347	0
2025-10-22	0.360	0.360	0.360	0.360	0.347	0
2025-10-21	0.370	0.370	0.370	0.370	0.356	0
2025-10-20	0.320	0.370	0.315	0.370	0.356	152,000
2025-10-17	0.300	0.375	0.300	0.370	0.356	44,000
2025-10-16	0.375	0.375	0.375	0.375	0.361	0
2025-10-15	0.375	0.375	0.375	0.375	0.361	14,000
2025-10-14	0.360	0.375	0.360	0.375	0.361	76,000
2025-10-13	0.375	0.375	0.375	0.375	0.361	0
2025-10-10	0.375	0.375	0.325	0.375	0.361	46,000
2025-10-09	0.375	0.375	0.375	0.375	0.361	0
2025-10-08	0.375	0.375	0.375	0.375	0.361	42,000
2025-10-06	0.375	0.375	0.375	0.375	0.361	0
2025-10-03	0.380	0.380	0.380	0.380	0.366	0
2025-10-02	0.360	0.385	0.360	0.380	0.366	156,000
2025-09-30	0.355	0.355	0.355	0.355	0.342	0
2025-09-29	0.340	0.360	0.330	0.355	0.342	330,000
2025-09-26	0.320	0.360	0.310	0.340	0.327	176,000
2025-09-25	0.345	0.360	0.325	0.325	0.313	470,000
2025-09-24	0.320	0.445	0.320	0.360	0.347	606,000
2025-09-23	0.300	0.320	0.300	0.320	0.308	118,000
2025-09-22	0.310	0.310	0.310	0.310	0.299	0
2025-09-19	0.310	0.320	0.310	0.310	0.299	40,000
2025-09-18	0.320	0.320	0.320	0.320	0.308	0
2025-09-17	0.320	0.320	0.320	0.320	0.308	140,000
2025-09-16	0.300	0.320	0.300	0.310	0.299	110,000
2025-09-15	0.310	0.310	0.310	0.310	0.299	0
2025-09-12	0.305	0.320	0.305	0.315	0.303	140,000
2025-09-11	0.325	0.330	0.305	0.305	0.294	146,000
2025-09-10	0.295	0.320	0.295	0.310	0.299	114,000
2025-09-09	0.260	0.350	0.260	0.320	0.308	780,000
2025-09-08	0.255	0.265	0.255	0.265	0.255	90,000
2025-09-05	0.255	0.265	0.250	0.265	0.255	102,000
2025-09-04	0.260	0.265	0.255	0.255	0.246	66,000
2025-09-03	0.260	0.260	0.260	0.260	0.250	0
2025-09-02	0.255	0.270	0.250	0.265	0.255	476,000
2025-09-01	0.250	0.275	0.250	0.270	0.260	616,000
2025-08-29	0.270	0.270	0.250	0.250	0.241	328,000
2025-08-28	0.270	0.270	0.270	0.270	0.260	156,000
2025-08-27	0.280	0.280	0.275	0.275	0.265	162,000
2025-08-26	0.280	0.295	0.255	0.290	0.279	378,000
2025-08-25	0.280	0.285	0.270	0.270	0.260	396,000
2025-08-22	0.285	0.320	0.285	0.300	0.289	500,000
2025-08-21	0.280	0.280	0.280	0.280	0.270	0
2025-08-20	0.280	0.280	0.275	0.280	0.270	70,000
2025-08-19	0.280	0.280	0.280	0.280	0.270	0
2025-08-18	0.285	0.290	0.280	0.280	0.270	364,000
2025-08-15	0.290	0.290	0.290	0.290	0.279	0
2025-08-14	0.290	0.290	0.290	0.290	0.279	0
2025-08-13	0.285	0.290	0.280	0.290	0.279	66,000
2025-08-12	0.280	0.290	0.280	0.290	0.279	92,000
2025-08-11	0.280	0.280	0.275	0.280	0.270	242,000
2025-08-08	0.280	0.290	0.275	0.290	0.279	354,000
2025-08-07	0.275	0.300	0.275	0.290	0.279	1,630,000
2025-08-06	0.285	0.285	0.285	0.285	0.275	0
2025-08-05	0.275	0.290	0.270	0.285	0.275	372,000
2025-08-04	0.285	0.285	0.285	0.285	0.275	74,000

← NewerPage 5 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.