Lai Sun Development Company Limited (HKG:0488)
Hong Kong · Delayed Price · Currency is HKD 0.5900
-0.0450 (-7.09%)
Nov 4, 2026, 3:51 PM HKT
HKG:0488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.59 | 0.65 | 0.58 | 0.59 | 0.59 | -7.09% | 7,200 |
| Nov 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 300 |
| Nov 2, 2026 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 3.28% | 2,940 |
| Oct 30, 2026 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -8.96% | 24,000 |
| Oct 29, 2026 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 10.74% | 313,500 |
| Oct 28, 2026 | 0.68 | 0.68 | 0.63 | 0.61 | 0.61 | -3.97% | 124,600 |
| Oct 27, 2026 | 0.70 | 0.70 | 0.58 | 0.63 | 0.63 | -3.08% | 1,200 |
| Oct 26, 2026 | 0.70 | 0.70 | 0.70 | 0.65 | 0.65 | 10.17% | 3,000 |
| Oct 23, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 9.26% | 90,900 |
| Oct 22, 2026 | 0.60 | 0.60 | 0.52 | 0.54 | 0.54 | -6.90% | 204,900 |
| Oct 21, 2026 | 0.52 | 0.58 | 0.52 | 0.58 | 0.58 | -3.33% | 26,400 |
| Oct 20, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 38,100 |
| Oct 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 2,180 |
| Oct 15, 2026 | 0.63 | 0.63 | 0.51 | 0.63 | 0.63 | 7.69% | 1,715 |
| Oct 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 20,400 |
| Oct 13, 2026 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -7.14% | 28,500 |
| Oct 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 9, 2026 | 0.58 | 0.65 | 0.58 | 0.63 | 0.63 | -9.35% | 16,054 |
| Oct 8, 2026 | 0.60 | 0.72 | 0.60 | 0.70 | 0.70 | 7.75% | 3,321 |
| Oct 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 5, 2026 | 0.57 | 0.65 | 0.57 | 0.65 | 0.65 | 0.78% | 4,857 |
| Oct 2, 2026 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | -1.54% | 860 |
| Sep 30, 2026 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 10.17% | 4,200 |
| Sep 29, 2026 | 0.56 | 0.68 | 0.56 | 0.59 | 0.59 | -12.59% | 1,700 |
| Sep 28, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 24, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | -0.74% | 26,700 |
| Sep 23, 2026 | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | 5.43% | 300 |
| Sep 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.19% | 549 |
| Sep 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Sep 18, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 5.26% | 11,400 |
| Sep 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Sep 15, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 1,200 |
| Sep 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Sep 11, 2026 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | -4.11% | 9,733 |
| Sep 10, 2026 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | -0.68% | 1,964 |
| Sep 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Sep 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 6.43% | 109,500 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 4, 2026 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | 4.48% | 9,300 |
| Sep 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 1, 2026 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | - | 195,900 |
| Aug 31, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 2.29% | 21,000 |
| Aug 28, 2026 | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | -5.07% | 132,900 |
| Aug 27, 2026 | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | 3.76% | 311 |
| Aug 26, 2026 | 0.69 | 0.74 | 0.65 | 0.67 | 0.67 | -0.75% | 102,055 |
| Aug 25, 2026 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | 7.20% | 69,468 |