Lesi Group Limited (HKG:2540)
Hong Kong · Delayed Price · Currency is HKD 1.230
-0.010 (-0.81%)
Jan 19, 2026, 3:52 PM HKT
Lesi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 19, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 67,500 |
| Jan 16, 2026 | 1.22 | 1.28 | 1.18 | 1.25 | 1.25 | -0.79% | 127,500 |
| Jan 15, 2026 | 1.15 | 1.26 | 1.13 | 1.26 | 1.26 | 9.57% | 202,500 |
| Jan 14, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -9.45% | 380,000 |
| Jan 13, 2026 | 1.19 | 1.27 | 1.16 | 1.27 | 1.27 | -1.55% | 325,000 |
| Jan 12, 2026 | 1.21 | 1.29 | 1.16 | 1.29 | 1.29 | 0.78% | 290,000 |
| Jan 9, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | -0.78% | 10,000 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 5, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 22,500 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 2,500 |
| Dec 31, 2025 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -9.49% | 225,000 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Dec 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | 7,500 |
| Dec 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 22, 2025 | 1.31 | 1.43 | 1.30 | 1.43 | 1.43 | 5.93% | 45,000 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 18, 2025 | 1.31 | 1.47 | 1.31 | 1.35 | 1.35 | 0.75% | 27,500 |
| Dec 17, 2025 | 1.27 | 1.52 | 1.27 | 1.34 | 1.34 | -7.59% | 870,000 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.45 | 11.54% | 5,000 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,000 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -10.34% | 2,500 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 4, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | - | 57,500 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 2,500 |
| Dec 2, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 47,500 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Nov 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Nov 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 2,500 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 102,500 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 21, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | - | 312,500 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 42,500 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 12,500 |
| Nov 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 8.27% | 67,500 |
| Nov 12, 2025 | 1.38 | 1.51 | 1.28 | 1.33 | 1.33 | -0.75% | 67,500 |
| Nov 11, 2025 | 1.40 | 1.50 | 1.34 | 1.34 | 1.34 | -6.29% | 142,500 |
| Nov 10, 2025 | 1.27 | 1.50 | 1.20 | 1.43 | 1.43 | -4.03% | 32,500 |
| Nov 7, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | -0.67% | 7,500 |