Lai Sun Development Company Limited (HKG:0488)
Hong Kong · Delayed Price · Currency is HKD 0.7000
-0.0300 (-4.11%)
Sep 11, 2026, 2:46 PM HKT
HKG:0488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 0.68 | 0.71 | 0.62 | 0.63 | 0.63 | -13.19% | 40,100 |
| Aug 21, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 20, 2026 | 0.70 | 0.75 | 0.68 | 0.72 | 0.72 | 6.67% | 7,381 |
| Aug 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.85% | 13,800 |
| Aug 18, 2026 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -9.09% | 136,500 |
| Aug 17, 2026 | 0.64 | 0.74 | 0.64 | 0.72 | 0.72 | 13.49% | 1,058,300 |
| Aug 14, 2026 | 0.71 | 0.71 | 0.63 | 0.63 | 0.63 | -11.27% | 10,292 |
| Aug 13, 2026 | 0.71 | 0.78 | 0.70 | 0.71 | 0.71 | -5.33% | 40,200 |
| Aug 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | - |
| Aug 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Aug 6, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 5, 2026 | 0.82 | 0.82 | 0.82 | 0.81 | 0.81 | 2.53% | 5,400 |
| Aug 4, 2026 | 0.66 | 0.79 | 0.66 | 0.79 | 0.79 | 14.49% | 1,200 |
| Aug 3, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -4.17% | 1,500 |
| Jul 31, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 161 |
| Jul 30, 2026 | 0.65 | 0.75 | 0.65 | 0.72 | 0.72 | -4.00% | 10,400 |
| Jul 29, 2026 | 0.74 | 0.77 | 0.67 | 0.75 | 0.75 | -2.60% | 5,920 |
| Jul 28, 2026 | 0.69 | 0.77 | 0.64 | 0.77 | 0.77 | 2.67% | 2,033 |
| Jul 27, 2026 | 0.61 | 0.75 | 0.61 | 0.75 | 0.75 | 10.29% | 27,800 |
| Jul 24, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 23, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | - | 6,000 |
| Jul 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 21, 2026 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | - | 1,400 |
| Jul 20, 2026 | 0.62 | 0.69 | 0.62 | 0.68 | 0.68 | 1.49% | 5,700 |
| Jul 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.35% | 22,500 |
| Jul 15, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -8.70% | 66,300 |
| Jul 14, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 500 |
| Jul 10, 2026 | 0.70 | 0.72 | 0.65 | 0.70 | 0.70 | -10.26% | 52,800 |
| Jul 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 8, 2026 | 0.71 | 0.79 | 0.71 | 0.78 | 0.78 | 9.86% | 2,100 |
| Jul 7, 2026 | 0.68 | 0.71 | 0.65 | 0.71 | 0.71 | - | 140,700 |
| Jul 6, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 4.41% | 900 |