Lai Sun Development Company Limited (HKG:0488)
Hong Kong · Delayed Price · Currency is HKD 0.7600
-0.0300 (-3.80%)
Jun 1, 2026, 1:26 PM HKT
HKG:0488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -3.80% | 15,031 |
| May 29, 2026 | 0.77 | 0.84 | 0.76 | 0.79 | 0.79 | -7.06% | 102,000 |
| May 28, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 27, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -1.16% | 12,900 |
| May 26, 2026 | 0.79 | 0.87 | 0.79 | 0.86 | 0.86 | 2.38% | 600 |
| May 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| May 21, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 100 |
| May 19, 2026 | 0.80 | 0.85 | 0.77 | 0.85 | 0.85 | -2.30% | 37,785 |
| May 18, 2026 | 0.76 | 0.87 | 0.76 | 0.87 | 0.87 | 2.35% | 3,300 |
| May 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| May 14, 2026 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -8.60% | 497,962 |
| May 13, 2026 | 0.92 | 0.93 | 0.87 | 0.93 | 0.93 | - | 33,900 |
| May 12, 2026 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | -2.11% | 2,968 |
| May 11, 2026 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | -5.00% | 88,629 |
| May 8, 2026 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | 3.09% | 38,400 |
| May 7, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | - | 58,060 |
| May 6, 2026 | 0.97 | 1.08 | 0.97 | 0.97 | 0.97 | -3.00% | 177,600 |
| May 5, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 77,000 |
| May 4, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | 4.21% | 178,200 |
| Apr 30, 2026 | 1.07 | 1.07 | 0.93 | 0.95 | 0.95 | -11.21% | 467,500 |
| Apr 29, 2026 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 5.94% | 457,200 |
| Apr 28, 2026 | 1.00 | 1.04 | 0.96 | 1.01 | 1.01 | - | 629,100 |
| Apr 27, 2026 | 0.95 | 1.02 | 0.93 | 1.01 | 1.01 | 4.12% | 675,600 |
| Apr 24, 2026 | 0.91 | 1.03 | 0.90 | 0.97 | 0.97 | 6.59% | 1,040,772 |
| Apr 23, 2026 | 0.85 | 0.91 | 0.83 | 0.91 | 0.91 | 2.25% | 536,100 |
| Apr 22, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 4.71% | 457,800 |
| Apr 21, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 4.94% | 305,400 |
| Apr 20, 2026 | 0.79 | 0.85 | 0.79 | 0.81 | 0.81 | 2.53% | 239,400 |
| Apr 17, 2026 | 0.78 | 0.81 | 0.73 | 0.79 | 0.79 | -1.25% | 450,600 |
| Apr 16, 2026 | 0.92 | 0.93 | 0.80 | 0.80 | 0.80 | -13.98% | 938,500 |
| Apr 15, 2026 | 0.68 | 0.93 | 0.68 | 0.93 | 0.93 | 36.76% | 3,329,036 |
| Apr 14, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 1,135,800 |
| Apr 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 200 |
| Apr 10, 2026 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | 11.67% | 793,200 |
| Apr 9, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -4.76% | 184,978 |
| Apr 8, 2026 | 0.60 | 0.66 | 0.59 | 0.63 | 0.63 | 5.00% | 1,042,103 |
| Apr 2, 2026 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | - | 25,850 |
| Apr 1, 2026 | 0.60 | 0.62 | 0.52 | 0.60 | 0.60 | -3.23% | 48,218 |
| Mar 31, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 30,000 |
| Mar 30, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -3.23% | 53,400 |
| Mar 27, 2026 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | - | 432,986 |
| Mar 26, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 48,600 |
| Mar 25, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 218,100 |
| Mar 24, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 17,700 |
| Mar 23, 2026 | 0.62 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 262,944 |
| Mar 20, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | - | 7,800 |
| Mar 19, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -4.48% | 108,800 |
| Mar 18, 2026 | 0.64 | 0.67 | 0.61 | 0.67 | 0.67 | 4.69% | 300,900 |
| Mar 17, 2026 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 213,600 |