Lesi Group Limited (HKG:2540)
Hong Kong · Delayed Price · Currency is HKD 0.9300
+0.0300 (3.33%)
May 12, 2026, 3:57 PM HKT
Lesi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.88 | 1.04 | 0.83 | 0.93 | 0.93 | 3.33% | 699,200 |
| May 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| May 8, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 67,500 |
| May 7, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -4.26% | 417,500 |
| May 6, 2026 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -4.08% | 255,000 |
| May 5, 2026 | 0.97 | 1.10 | 0.93 | 0.98 | 0.98 | 2.08% | 5,005,000 |
| May 4, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -13.51% | 940,000 |
| Apr 30, 2026 | 1.03 | 1.11 | 1.02 | 1.11 | 1.11 | 9.90% | 657,500 |
| Apr 29, 2026 | 1.01 | 1.10 | 1.00 | 1.01 | 1.01 | -5.61% | 1,065,000 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 15,000 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 15,000 |
| Apr 24, 2026 | 1.01 | 1.11 | 1.00 | 1.10 | 1.10 | 8.91% | 710,000 |
| Apr 23, 2026 | 1.01 | 1.10 | 0.99 | 1.01 | 1.01 | 1.00% | 740,000 |
| Apr 22, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | -5.66% | 162,500 |
| Apr 21, 2026 | 1.00 | 1.03 | 0.95 | 1.06 | 1.06 | 6.00% | 62,500 |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 92,500 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | 1.90% | 220,000 |
| Apr 16, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 55,000 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 50,000 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 13, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 30,000 |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 50,000 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -5.98% | 32,500 |
| Apr 8, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 40,000 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 40,000 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | 11.32% | 167,500 |
| Mar 31, 2026 | 1.08 | 1.19 | 1.03 | 1.06 | 1.06 | -3.64% | 95,000 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.11 | 1.10 | 1.10 | -0.90% | 2,500 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.10 | 1.11 | 1.11 | -1.77% | 12,500 |
| Mar 26, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 30,000 |
| Mar 25, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 8.57% | 112,500 |
| Mar 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 35,000 |
| Mar 23, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 42,500 |
| Mar 20, 2026 | 1.15 | 1.20 | 1.00 | 1.15 | 1.15 | 9.52% | 347,500 |
| Mar 19, 2026 | 1.20 | 1.22 | 1.05 | 1.05 | 1.05 | -9.48% | 32,500 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.10 | 1.16 | 1.16 | - | 130,000 |
| Mar 17, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 11.54% | 95,000 |
| Mar 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Mar 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 12,500 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 117,500 |
| Mar 10, 2026 | 0.95 | 1.10 | 0.95 | 1.10 | 1.10 | 8.91% | 350,000 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 120,000 |
| Mar 6, 2026 | 0.96 | 1.01 | 0.95 | 1.01 | 1.01 | - | 57,500 |
| Mar 5, 2026 | 1.02 | 1.02 | 1.02 | 1.01 | 1.01 | -3.81% | 2,500 |
| Mar 4, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 107,500 |
| Mar 3, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 22,500 |
| Mar 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -9.65% | 40,000 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 12,500 |