Lai Si Enterprise Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.285	0.285	0.285	0.285	0.275	0
2025-07-31	0.285	0.290	0.285	0.285	0.275	86,000
2025-07-30	0.285	0.290	0.285	0.290	0.279	440,000
2025-07-29	0.290	0.290	0.290	0.290	0.279	52,000
2025-07-28	0.300	0.300	0.300	0.300	0.289	0
2025-07-25	0.290	0.300	0.285	0.300	0.289	276,000
2025-07-24	0.290	0.295	0.285	0.285	0.275	216,000
2025-07-23	0.290	0.300	0.290	0.300	0.289	544,000
2025-07-22	0.295	0.310	0.290	0.300	0.289	510,000
2025-07-21	0.295	0.305	0.295	0.300	0.289	216,000
2025-07-18	0.300	0.335	0.295	0.300	0.289	1,020,000
2025-07-17	0.310	0.330	0.295	0.300	0.289	716,000
2025-07-16	0.305	0.315	0.295	0.310	0.299	260,000
2025-07-15	0.300	0.340	0.295	0.320	0.308	152,000
2025-07-14	0.300	0.300	0.285	0.295	0.284	42,000
2025-07-11	0.275	0.300	0.275	0.300	0.289	256,000
2025-07-10	0.280	0.290	0.275	0.290	0.279	34,000
2025-07-09	0.290	0.290	0.290	0.290	0.279	0
2025-07-08	0.280	0.295	0.275	0.290	0.279	74,000
2025-07-07	0.300	0.300	0.300	0.300	0.289	0
2025-07-04	0.300	0.300	0.300	0.300	0.289	0
2025-07-03	0.300	0.315	0.280	0.300	0.289	486,000
2025-07-02	0.305	0.350	0.290	0.305	0.294	1,802,000
2025-06-30	0.300	0.340	0.295	0.325	0.313	472,000
2025-06-27	0.275	0.345	0.275	0.325	0.313	330,000
2025-06-26	0.290	0.295	0.275	0.295	0.284	36,000
2025-06-25	0.280	0.295	0.270	0.295	0.260	220,000
2025-06-24	0.295	0.295	0.295	0.295	0.260	0
2025-06-23	0.295	0.295	0.295	0.295	0.260	0
2025-06-20	0.295	0.295	0.295	0.295	0.260	0
2025-06-19	0.280	0.305	0.280	0.300	0.264	26,000
2025-06-18	0.315	0.315	0.315	0.315	0.278	0
2025-06-17	0.280	0.330	0.280	0.315	0.278	272,000
2025-06-16	0.290	0.290	0.290	0.290	0.256	0
2025-06-13	0.290	0.290	0.290	0.290	0.256	0
2025-06-12	0.290	0.290	0.290	0.290	0.256	20,000
2025-06-11	0.290	0.290	0.290	0.290	0.256	0
2025-06-10	0.290	0.290	0.290	0.290	0.256	0
2025-06-09	0.290	0.295	0.290	0.295	0.260	6,000
2025-06-06	0.295	0.295	0.295	0.295	0.260	0
2025-06-05	0.295	0.295	0.295	0.295	0.260	0
2025-06-04	0.295	0.295	0.295	0.295	0.260	0
2025-06-03	0.280	0.300	0.270	0.300	0.264	156,000
2025-06-02	0.300	0.300	0.300	0.300	0.264	0
2025-05-30	0.300	0.300	0.300	0.300	0.264	0
2025-05-29	0.280	0.300	0.270	0.300	0.264	402,000
2025-05-28	0.280	0.280	0.280	0.280	0.247	0
2025-05-27	0.265	0.280	0.265	0.280	0.247	86,000
2025-05-26	0.270	0.305	0.270	0.290	0.256	594,000
2025-05-23	0.310	0.310	0.310	0.310	0.273	0
2025-05-22	0.310	0.310	0.310	0.310	0.273	0
2025-05-21	0.270	0.310	0.260	0.310	0.273	78,000
2025-05-20	0.310	0.310	0.310	0.310	0.273	0
2025-05-19	0.310	0.310	0.310	0.310	0.273	0
2025-05-16	0.310	0.310	0.310	0.310	0.273	0
2025-05-15	0.310	0.310	0.310	0.310	0.273	0
2025-05-14	0.310	0.310	0.310	0.310	0.273	0
2025-05-13	0.330	0.330	0.315	0.315	0.278	20,000
2025-05-12	0.305	0.305	0.305	0.305	0.269	12,000
2025-05-09	0.300	0.300	0.300	0.300	0.264	0

← NewerPage 6 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.