Lam Soon (Hong Kong) Limited (HKG:0411)
Hong Kong · Delayed Price · Currency is HKD 12.90
+0.40 (3.20%)
Jan 22, 2026, 9:09 AM HKT
Lam Soon (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 3.20% | 14,000 |
| Jan 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 21,670 |
| Jan 19, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 3,000 |
| Jan 16, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 6,000 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 14, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | -0.65% | 12,000 |
| Jan 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.31% | 4,000 |
| Jan 12, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 2.98% | 31,000 |
| Jan 9, 2026 | 11.60 | 11.75 | 11.60 | 11.75 | 11.75 | 2.17% | 33,000 |
| Jan 8, 2026 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | - | 21,000 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 7,000 |
| Jan 6, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 2.22% | 12,000 |
| Jan 5, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Jan 2, 2026 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | - | 27,295 |
| Dec 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Dec 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Dec 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | - |
| Dec 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Dec 23, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -0.44% | 32,125 |
| Dec 22, 2025 | 10.70 | 11.40 | 10.70 | 11.40 | 11.40 | 6.54% | 8,000 |
| Dec 19, 2025 | 10.41 | 10.70 | 10.41 | 10.70 | 10.70 | -4.46% | 34,000 |
| Dec 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 7,000 |
| Dec 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 1,000 |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,000 |
| Dec 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,388 |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 1,000 |
| Dec 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 10,000 |
| Dec 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,000 |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,000 |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 28, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 10.00% | 15,000 |
| Nov 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 26, 2025 | 9.91 | 9.91 | 9.90 | 10.00 | 10.00 | -3.01% | 13,000 |
| Nov 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Nov 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.31 | 10.31 | -2.83% | 1,000 |
| Nov 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 1,000 |
| Nov 19, 2025 | 10.66 | 10.66 | 10.66 | 10.61 | 10.61 | -0.75% | 1,000 |
| Nov 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.66 | 10.70 | 10.70 | -6.22% | 12,000 |
| Nov 14, 2025 | 11.90 | 12.10 | 11.00 | 11.41 | 11.08 | -0.17% | 69,000 |
| Nov 13, 2025 | 11.89 | 11.89 | 11.43 | 11.43 | 11.10 | -0.61% | 47,000 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.17 | - | 15,000 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.17 | -2.13% | 26,000 |
| Nov 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.41 | 3.07% | 1,000 |