Lai Si Enterprise Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.44	0.45	0.40	0.40	0.40	-9.09%	1,312,000
Nov 5, 2026	0.45	0.45	0.40	0.44	0.44	-2.22%	450,000
Nov 4, 2026	0.43	0.45	0.43	0.45	0.45	9.76%	670,000
Nov 3, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	190,000
Nov 2, 2026	0.40	0.42	0.40	0.42	0.42	-	48,000
Oct 30, 2026	0.43	0.43	0.42	0.42	0.42	6.33%	52,000
Oct 29, 2026	0.40	0.40	0.40	0.40	0.40	-7.06%	220,000
Oct 28, 2026	0.43	0.43	0.43	0.43	0.43	2.41%	4,000
Oct 27, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	-
Oct 26, 2026	0.40	0.43	0.40	0.43	0.43	-4.44%	52,000
Oct 23, 2026	0.42	0.46	0.42	0.45	0.45	9.76%	50,000
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	-
Oct 21, 2026	0.42	0.42	0.42	0.42	0.42	-	22,000
Oct 20, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Oct 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Oct 15, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	-
Oct 14, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	8,000
Oct 13, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Oct 12, 2026	0.41	0.44	0.41	0.43	0.43	-4.44%	122,000
Oct 9, 2026	0.40	0.45	0.38	0.45	0.45	7.14%	638,000
Oct 8, 2026	0.38	0.43	0.38	0.42	0.42	10.53%	58,000
Oct 7, 2026	0.40	0.40	0.40	0.38	0.38	-3.80%	20,000
Oct 6, 2026	0.40	0.40	0.36	0.40	0.40	-3.66%	326,000
Oct 5, 2026	0.37	0.41	0.37	0.41	0.41	-	38,000
Oct 2, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 29, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 28, 2026	0.39	0.41	0.38	0.41	0.41	-1.20%	206,000
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	-
Sep 24, 2026	0.40	0.42	0.40	0.42	0.42	-	36,000
Sep 23, 2026	0.39	0.45	0.34	0.42	0.42	7.69%	590,000
Sep 22, 2026	0.33	0.40	0.33	0.39	0.39	18.18%	176,000
Sep 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 17, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	116,000
Sep 16, 2026	0.35	0.35	0.33	0.33	0.33	-8.45%	304,000
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	-
Sep 14, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	28,000
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	24,000
Sep 10, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	50,000
Sep 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	32,000
Sep 3, 2026	0.36	0.36	0.36	0.36	0.36	5.88%	4,000
Sep 2, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	80,000
Sep 1, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 31, 2026	0.34	0.37	0.34	0.36	0.36	-1.39%	134,000
Aug 28, 2026	0.36	0.36	0.35	0.36	0.36	-2.70%	54,000
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-