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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.62	0.62	0.62	0.62	0.62	23,215
November 06, 2025	0.63	0.62	0.62	0.63	0.62	8,400
November 05, 2025	0.61	0.64	0.64	0.76	0.61	273,400
November 04, 2025	0.61	0.6	0.6	0.62	0.6	1,300
November 03, 2025	0.66	0.62	0.62	0.66	0.61	28,548
October 31, 2025	0.58	0.66	0.66	0.66	0.58	900
October 30, 2025	0.65	0.65	0.65	0.65	0.63	3,600
October 28, 2025	0.63	0.64	0.64	0.66	0.6	40,038
October 27, 2025	0.65	0.66	0.66	0.66	0.65	900
October 24, 2025	0.65	0.63	0.63	0.65	0.62	33,000
October 23, 2025	0.65	0.66	0.66	0.66	0.65	10,609
October 22, 2025	0.67	0.66	0.66	0.67	0.66	84,000
October 21, 2025	0.66	0.68	0.68	0.7	0.66	1,200
October 20, 2025	0.65	0.67	0.67	0.67	0.65	7,000
October 17, 2025	0.65	0.68	0.68	0.68	0.65	12,900
October 16, 2025	0.64	0.68	0.68	0.68	0.64	10,600
October 15, 2025	0.68	0.68	0.68	0.68	0.68	0
October 14, 2025	0.68	0.68	0.68	0.68	0.63	20,900
October 13, 2025	0.67	0.67	0.67	0.67	0.67	0
October 10, 2025	0.63	0.68	0.68	0.68	0.63	14,400
October 09, 2025	0.65	0.68	0.68	0.69	0.65	84,000
October 08, 2025	0.64	0.65	0.65	0.69	0.61	74,100
October 06, 2025	0.64	0.64	0.64	0.65	0.63	87,600
October 03, 2025	0.66	0.63	0.63	0.66	0.63	138,000
October 02, 2025	0.62	0.62	0.62	0.65	0.62	44,904
September 30, 2025	0.64	0.64	0.64	0.66	0.64	31,600
September 29, 2025	0.66	0.66	0.66	0.66	0.64	3,000
September 26, 2025	0.66	0.66	0.66	0.66	0.66	0
September 25, 2025	0.66	0.66	0.66	0.66	0.66	900
September 24, 2025	0.66	0.66	0.66	0.66	0.66	0
September 23, 2025	0.68	0.66	0.66	0.68	0.66	1,200
September 22, 2025	0.68	0.68	0.68	0.68	0.68	0
September 19, 2025	0.65	0.66	0.66	0.66	0.65	6,433
September 18, 2025	0.69	0.69	0.69	0.69	0.69	0
September 17, 2025	0.66	0.69	0.69	0.69	0.66	86,400
September 16, 2025	0.66	0.72	0.72	0.72	0.65	183,104
September 15, 2025	0.71	0.7	0.7	0.71	0.7	900
September 12, 2025	0.66	0.68	0.68	0.68	0.66	12,829
September 11, 2025	0.66	0.65	0.65	0.66	0.65	20,020
September 10, 2025	0.68	0.67	0.67	0.68	0.65	24,091
September 09, 2025	0.65	0.69	0.69	0.69	0.65	7,200
September 08, 2025	0.65	0.69	0.69	0.69	0.65	16,500
September 05, 2025	0.66	0.65	0.65	0.66	0.62	47,140
September 04, 2025	0.66	0.66	0.66	0.66	0.63	6,900
September 03, 2025	0.66	0.63	0.63	0.66	0.63	63,000
September 02, 2025	0.64	0.66	0.66	0.66	0.63	1,500
September 01, 2025	0.62	0.65	0.65	0.66	0.62	7,501
August 29, 2025	0.65	0.67	0.67	0.69	0.63	166,722
August 28, 2025	0.66	0.65	0.65	0.68	0.63	298,900
August 27, 2025	0.68	0.69	0.69	0.7	0.67	34,800
August 26, 2025	0.68	0.71	0.71	0.71	0.68	13,000
August 25, 2025	0.72	0.72	0.72	0.72	0.72	0
August 22, 2025	0.69	0.72	0.72	0.72	0.69	24,438
August 21, 2025	0.69	0.7	0.7	0.7	0.66	54,300
August 20, 2025	0.69	0.71	0.71	0.71	0.68	33,900
August 19, 2025	0.7	0.71	0.71	0.71	0.67	244,125
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

Lai Sun Development Company Limited (0488.HK) HKSE