Lai Sun Development Company Limited - 0488.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.69	0.72	0.72	0.73	0.69	81,000
August 15, 2025	0.7	0.73	0.73	0.73	0.69	21,520
August 14, 2025	0.7	0.7	0.7	0.7	0.7	30,300
August 13, 2025	0.73	0.71	0.71	0.73	0.69	26,400
August 12, 2025	0.73	0.73	0.73	0.73	0.73	600
August 11, 2025	0.7	0.7	0.7	0.7	0.7	92,700
August 08, 2025	0.69	0.75	0.75	0.75	0.69	67,442
August 07, 2025	0.72	0.73	0.73	0.74	0.69	172,483
August 06, 2025	0.72	0.7	0.7	0.73	0.69	40,200
August 05, 2025	0.73	0.73	0.73	0.73	0.7	15,600
August 04, 2025	0.68	0.73	0.73	0.75	0.68	89,467
August 01, 2025	0.73	0.73	0.73	0.73	0.73	176,700
July 31, 2025	0.73	0.73	0.73	0.73	0.73	37,202
July 30, 2025	0.67	0.71	0.71	0.75	0.6	155,304
July 29, 2025	0.73	0.73	0.73	0.75	0.7	305,100
July 28, 2025	0.73	0.71	0.71	0.74	0.67	31,800
July 25, 2025	0.71	0.73	0.73	0.73	0.67	72,300
July 24, 2025	0.68	0.74	0.74	0.79	0.65	123,600
July 23, 2025	0.72	0.68	0.68	0.75	0.65	25,425
July 22, 2025	0.74	0.74	0.74	0.74	0.74	0
July 21, 2025	0.75	0.72	0.72	0.75	0.72	14,132
July 18, 2025	0.66	0.72	0.72	0.73	0.66	57,666
July 17, 2025	0.68	0.68	0.68	0.68	0.68	20,773
July 16, 2025	0.72	0.68	0.68	0.72	0.68	46,202
July 15, 2025	0.75	0.73	0.73	0.75	0.68	183,478
July 14, 2025	0.72	0.74	0.74	0.76	0.69	133,400
July 11, 2025	0.71	0.72	0.72	0.74	0.68	103,500
July 10, 2025	0.71	0.71	0.71	0.73	0.68	1.25M
July 09, 2025	0.51	0.66	0.66	0.7	0.51	1.16M
July 08, 2025	0.51	0.54	0.54	0.54	0.51	7,894
July 07, 2025	0.52	0.54	0.54	0.54	0.52	15,300
July 04, 2025	0.53	0.52	0.52	0.53	0.52	39,300
July 03, 2025	0.53	0.53	0.53	0.53	0.51	26,100
July 02, 2025	0.52	0.53	0.53	0.53	0.52	21,000
June 30, 2025	0.51	0.51	0.51	0.51	0.51	84,400
June 27, 2025	0.53	0.54	0.54	0.54	0.53	38,700
June 26, 2025	0.54	0.52	0.52	0.54	0.51	36,900
June 25, 2025	0.53	0.51	0.51	0.53	0.51	31,280
June 24, 2025	0.51	0.53	0.53	0.54	0.51	143,485
June 23, 2025	0.51	0.53	0.53	0.53	0.51	10,800
June 20, 2025	0.53	0.53	0.53	0.53	0.53	15,000
June 19, 2025	0.51	0.53	0.53	0.53	0.51	8,700
June 18, 2025	0.53	0.55	0.55	0.55	0.51	13,500
June 17, 2025	0.53	0.53	0.53	0.53	0.51	22,800
June 16, 2025	0.51	0.52	0.52	0.53	0.51	11,850
June 13, 2025	0.53	0.53	0.53	0.53	0.51	264,657
June 12, 2025	0.54	0.54	0.54	0.54	0.54	0
June 11, 2025	0.52	0.54	0.54	0.56	0.52	80,300
June 10, 2025	0.51	0.52	0.52	0.52	0.51	1,928
June 09, 2025	0.54	0.51	0.51	0.55	0.5	73,000
June 06, 2025	0.54	0.54	0.54	0.54	0.51	36,450
June 05, 2025	0.55	0.54	0.54	0.55	0.52	52,200
June 04, 2025	0.51	0.55	0.55	0.56	0.51	2,420
June 03, 2025	0.54	0.54	0.54	0.54	0.54	35,400
June 02, 2025	0.52	0.51	0.51	0.56	0.51	101,155
May 30, 2025	0.57	0.57	0.57	0.57	0.57	0
May 29, 2025	0.55	0.57	0.57	0.58	0.52	49,699
May 28, 2025	0.54	0.54	0.54	0.54	0.54	0
May 27, 2025	0.55	0.55	0.55	0.55	0.55	0
May 26, 2025	0.55	0.55	0.55	0.55	0.55	0

Lai Sun Development Company Limited (0488.HK) HKSE