Lai Si Enterprise Holding Limited (HKG:2266)
Hong Kong · Delayed Price · Currency is HKD 0.4100
+0.0200 (5.13%)
Mar 27, 2026, 4:08 PM HKT
Lai Si Enterprise Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.39 | 0.39 | 0.37 | 0.41 | 0.41 | 6.49% | 326,000 |
| Mar 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | - |
| Mar 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 24, 2026 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | -1.27% | 66,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -5.95% | 60,000 |
| Mar 20, 2026 | 0.39 | 0.43 | 0.38 | 0.42 | 0.42 | -3.45% | 98,000 |
| Mar 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,000 |
| Mar 18, 2026 | 0.38 | 0.44 | 0.37 | 0.44 | 0.44 | 12.99% | 320,000 |
| Mar 17, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | -3.75% | 18,000 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.27% | 60,000 |
| Mar 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -1.25% | 70,000 |
| Mar 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 9, 2026 | 0.37 | 0.42 | 0.37 | 0.40 | 0.40 | 1.27% | 58,000 |
| Mar 6, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 3.95% | 112,000 |
| Mar 5, 2026 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | -1.30% | 168,000 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 3, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | - |
| Mar 2, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | - |
| Feb 27, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -1.25% | 124,000 |
| Feb 26, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | - | 16,000 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 24, 2026 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 2.56% | 42,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 36,000 |
| Feb 20, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Feb 16, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 104,000 |
| Feb 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 12, 2026 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | -2.50% | 204,000 |
| Feb 11, 2026 | 0.33 | 0.45 | 0.33 | 0.40 | 0.40 | 17.65% | 864,000 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6,000 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 6,000 |
| Feb 3, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 314,000 |
| Feb 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 30, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 42,000 |
| Jan 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 23, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 46,000 |
| Jan 22, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 50,000 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | - |
| Jan 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 19, 2026 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | - | 82,000 |
| Jan 16, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 122,000 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | - |
| Jan 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | - |