Lam Soon (Hong Kong) Limited (0411.HK) HKSE
12.69
-0.01(-0.08%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.69
-0.01(-0.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 12.7 | 12.7 | 12.7 | 12.7 | 12.5 | 107,000 |
| March 26, 2026 | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 1,000 |
| March 24, 2026 | 12.4 | 12.6 | 12.6 | 12.6 | 12.4 | 6,000 |
| March 20, 2026 | 12.7 | 12.5 | 12.5 | 12.7 | 12.5 | 3,000 |
| March 19, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 11,000 |
| March 18, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0 |
| March 17, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 7,000 |
| March 16, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
| March 13, 2026 | 12.8 | 12.77 | 12.77 | 12.8 | 12.77 | 5,000 |
| March 12, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 1,000 |
| March 11, 2026 | 12.75 | 12.8 | 12.8 | 12.8 | 12.75 | 7,000 |
| March 10, 2026 | 12.7 | 12.7 | 12.7 | 12.7 | 12.7 | 2,000 |
| March 09, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 9,000 |
| March 06, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 2,000 |
| March 05, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0 |
| March 03, 2026 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 12,000 |
| March 02, 2026 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0 |
| February 27, 2026 | 12.72 | 12.6 | 12.6 | 12.72 | 12.6 | 14,000 |
| February 26, 2026 | 12.6 | 12.8 | 12.8 | 12.8 | 12.6 | 56,000 |
| February 25, 2026 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0 |
| February 24, 2026 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0 |
| February 23, 2026 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 51,000 |
| February 20, 2026 | 12.5 | 13 | 0 | 13 | 12.5 | 3,000 |
| February 16, 2026 | 12.96 | 13 | 0 | 13 | 12.96 | 6,000 |
| February 13, 2026 | 12.86 | 12.86 | 0 | 12.86 | 12.86 | 0 |
| February 12, 2026 | 12.86 | 12.86 | 0 | 12.86 | 12.86 | 4,000 |
| February 11, 2026 | 12.89 | 12.86 | 0 | 12.89 | 12.86 | 2,000 |
| February 10, 2026 | 12.2 | 12.21 | 0 | 12.21 | 12.2 | 12,670 |
| February 09, 2026 | 12.11 | 12.2 | 0 | 12.2 | 12.11 | 43,000 |
| February 06, 2026 | 12.3 | 12.3 | 0 | 12.3 | 12.3 | 0 |
| February 05, 2026 | 12.3 | 12.3 | 0 | 12.3 | 12.3 | 2,000 |
| February 04, 2026 | 12.5 | 12.58 | 0 | 12.58 | 12.5 | 2,540 |
| February 03, 2026 | 12.9 | 12.9 | 0 | 12.9 | 12.9 | 0 |
| February 02, 2026 | 12.9 | 12.9 | 0 | 12.9 | 12.9 | 0 |
| January 30, 2026 | 12.9 | 12.9 | 0 | 12.9 | 12.9 | 0 |
| January 29, 2026 | 12.95 | 12.9 | 0 | 12.95 | 12.9 | 1,000 |
| January 28, 2026 | 12.96 | 12.96 | 0 | 12.96 | 12.96 | 0 |
| January 27, 2026 | 12.96 | 12.96 | 0 | 12.96 | 12.96 | 0 |
| January 26, 2026 | 13 | 13 | 0 | 13 | 13 | 1,000 |
| January 23, 2026 | 12.9 | 12.9 | 0 | 12.9 | 12.9 | 1,000 |
| January 22, 2026 | 12.9 | 12.9 | 0 | 12.9 | 12.9 | 11,000 |
| January 21, 2026 | 12.6 | 12.9 | 0 | 12.9 | 12.6 | 14,000 |
| January 20, 2026 | 12.5 | 12.5 | 0 | 12.5 | 12.5 | 0 |
| January 19, 2026 | 12.4 | 12.5 | 0 | 12.5 | 12.4 | 3,000 |
| January 16, 2026 | 12.3 | 12.4 | 0 | 12.4 | 12.3 | 6,000 |
| January 15, 2026 | 12.3 | 12.3 | 0 | 12.3 | 12.3 | 0 |
| January 14, 2026 | 12 | 12.3 | 0 | 12.3 | 12 | 12,000 |
| January 13, 2026 | 12.38 | 12.38 | 0 | 12.38 | 12.38 | 4,000 |
| January 12, 2026 | 11.9 | 12.1 | 0 | 12.1 | 11.9 | 31,000 |
| January 09, 2026 | 11.6 | 11.75 | 0 | 11.75 | 11.6 | 33,000 |
| January 08, 2026 | 11.49 | 11.5 | 0 | 11.5 | 11.49 | 21,000 |
| January 07, 2026 | 11.5 | 11.5 | 0 | 11.5 | 11.5 | 7,000 |
| January 06, 2026 | 11.4 | 11.5 | 0 | 11.5 | 11.4 | 16,000 |
| January 05, 2026 | 11.25 | 11.25 | 0 | 11.25 | 11.25 | 0 |
| January 02, 2026 | 11.24 | 11.25 | 0 | 11.25 | 11.24 | 27,295 |
| December 31, 2025 | 11.25 | 11.25 | 0 | 11.25 | 11.25 | 0 |
| December 30, 2025 | 11.25 | 11.25 | 0 | 11.25 | 11.25 | 0 |
| December 29, 2025 | 11.25 | 11.25 | 0 | 11.25 | 11.25 | 0 |
| December 24, 2025 | 11.35 | 11.35 | 0 | 11.35 | 11.35 | 0 |
| December 23, 2025 | 11.4 | 11.35 | 0 | 11.4 | 11.35 | 32,125 |