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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.64	0.64	0.64	0.64	0.64	300
February 16, 2026	0.61	0.64	0.64	0.64	0.61	108,000
February 13, 2026	0.61	0.61	0.61	0.64	0.6	93,600
February 12, 2026	0.64	0.64	0.64	0.64	0.64	300
February 11, 2026	0.61	0.64	0.64	0.65	0.61	88,740
February 10, 2026	0.61	0.61	0.61	0.64	0.59	267,900
February 09, 2026	0.61	0.64	0.64	0.65	0.61	2,100
February 06, 2026	0.64	0.64	0.64	0.64	0.64	300
February 05, 2026	0.62	0.64	0.64	0.64	0.62	5,400
February 04, 2026	0.62	0.62	0.62	0.62	0.62	1,200
February 03, 2026	0.62	0.62	0.62	0.65	0.61	35,898
February 02, 2026	0.62	0.66	0.66	0.66	0.61	46,500
January 30, 2026	0.66	0.66	0.66	0.66	0.63	84,300
January 29, 2026	0.63	0.67	0.67	0.67	0.63	297,323
January 28, 2026	0.64	0.66	0.66	0.69	0.64	272,700
January 27, 2026	0.63	0.64	0.64	0.64	0.63	51,600
January 26, 2026	0.62	0.65	0.65	0.66	0.61	619,512
January 23, 2026	0.64	0.64	0.64	0.64	0.64	0
January 22, 2026	0.64	0.64	0.64	0.66	0.63	579,000
January 21, 2026	0.64	0.66	0.66	0.66	0.62	128,700
January 20, 2026	0.61	0.67	0.67	0.7	0.61	2.66M
January 19, 2026	0.62	0.62	0.62	0.65	0.61	329,662
January 16, 2026	0.61	0.61	0.61	0.61	0.6	704,400
January 15, 2026	0.61	0.61	0.61	0.63	0.6	316,200
January 14, 2026	0.57	0.61	0.61	0.65	0.51	25.69M
January 13, 2026	0.6	0.57	0.57	0.62	0.55	45.78M
January 12, 2026	0.56	0.57	0.57	0.58	0.56	518,400
January 09, 2026	0.56	0.58	0.58	0.58	0.56	141,900
January 08, 2026	0.58	0.58	0.58	0.58	0.56	233,100
January 07, 2026	0.58	0.58	0.58	0.6	0.58	66,600
January 06, 2026	0.58	0.6	0.6	0.62	0.57	183,300
January 05, 2026	0.61	0.61	0.61	0.62	0.59	131,700
January 02, 2026	0.6	0.61	0.61	0.69	0.57	818,000
December 31, 2025	0.57	0.6	0.6	0.6	0.57	45,300
December 30, 2025	0.57	0.6	0.6	0.6	0.57	55,526
December 29, 2025	0.57	0.6	0.6	0.61	0.57	75,600
December 24, 2025	0.6	0.6	0.6	0.6	0.6	0
December 23, 2025	0.6	0.6	0.6	0.62	0.6	9,900
December 22, 2025	0.59	0.62	0.62	0.62	0.58	117,681
December 19, 2025	0.6	0.61	0.61	0.61	0.57	85,200
December 18, 2025	0.62	0.6	0.6	0.62	0.58	4,200
December 17, 2025	0.6	0.6	0.6	0.6	0.6	75,900
December 16, 2025	0.61	0.6	0.6	0.61	0.6	107,200
December 15, 2025	0.61	0.6	0.6	0.62	0.6	58,500
December 12, 2025	0.62	0.62	0.62	0.63	0.6	75,984
December 11, 2025	0.63	0.62	0.62	0.63	0.62	101,400
December 10, 2025	0.66	0.63	0.63	0.7	0.61	1.01M
December 09, 2025	0.62	0.63	0.63	0.63	0.6	171,300
December 08, 2025	0.68	0.63	0.63	0.68	0.62	79,056
December 05, 2025	0.65	0.67	0.67	0.67	0.62	63,900
December 04, 2025	0.62	0.65	0.65	0.65	0.61	6,300
December 03, 2025	0.6	0.63	0.63	0.64	0.6	74,400
December 02, 2025	0.61	0.6	0.6	0.66	0.59	142,200
December 01, 2025	0.69	0.61	0.61	0.69	0.61	72,074
November 28, 2025	0.78	0.64	0.64	0.78	0.62	1.16M
November 27, 2025	0.65	0.65	0.65	0.65	0.65	0
November 26, 2025	0.62	0.65	0.65	0.65	0.6	40,702
November 25, 2025	0.61	0.57	0.57	0.62	0.55	159,500
November 24, 2025	0.61	0.64	0.64	0.65	0.61	6,653
November 21, 2025	0.62	0.62	0.62	0.62	0.62	10,140

Lai Sun Development Company Limited (0488.HK) HKSE