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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.63	0.63	0.63	0.63	0.63	0
November 19, 2025	0.62	0.63	0.63	0.63	0.62	4,193
November 18, 2025	0.62	0.62	0.62	0.62	0.62	900
November 17, 2025	0.62	0.65	0.65	0.65	0.62	52,120
November 14, 2025	0.66	0.66	0.66	0.66	0.66	0
November 13, 2025	0.66	0.66	0.66	0.66	0.66	0
November 12, 2025	0.63	0.66	0.66	0.68	0.63	24,300
November 11, 2025	0.63	0.62	0.62	0.63	0.62	776
November 10, 2025	0.61	0.67	0.67	0.68	0.61	7,500
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

Lai Sun Development Company Limited (0488.HK) HKSE