Lai Si Enterprise Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	-
May 26, 2026	0.36	0.38	0.36	0.38	0.38	1.33%	114,000
May 22, 2026	0.37	0.38	0.37	0.38	0.38	-5.06%	164,000
May 21, 2026	0.38	0.40	0.37	0.40	0.40	2.60%	210,000
May 20, 2026	0.38	0.39	0.37	0.39	0.39	-3.75%	240,000
May 19, 2026	0.38	0.43	0.37	0.40	0.40	3.90%	110,000
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
May 14, 2026	0.38	0.42	0.35	0.40	0.40	2.56%	298,000
May 13, 2026	0.39	0.44	0.39	0.39	0.39	-	334,000
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
May 11, 2026	0.39	0.40	0.37	0.40	0.40	2.60%	36,000
May 8, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 5, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	44,000
May 4, 2026	0.39	0.39	0.38	0.39	0.39	-	112,000
Apr 30, 2026	0.38	0.39	0.36	0.39	0.39	5.41%	50,000
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	12,000
Apr 27, 2026	0.39	0.39	0.37	0.38	0.38	1.33%	14,000
Apr 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	30,000
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Apr 21, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	70,000
Apr 20, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	10,000
Apr 17, 2026	0.38	0.40	0.38	0.39	0.39	-2.53%	88,000
Apr 16, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	46,000
Apr 15, 2026	0.39	0.41	0.39	0.39	0.39	1.30%	114,000
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	42,000
Apr 9, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	542,000
Apr 8, 2026	0.40	0.41	0.40	0.41	0.41	-	50,000
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	3.80%	30,000
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	-
Mar 30, 2026	0.41	0.41	0.38	0.41	0.41	-1.22%	16,000
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