7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.36

-272.63

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,960.40

-9.20

-0.23%

76,897.09

-1,124.90

-1.44%

Crude Oil Dec 26

96.31

-0.15

-0.16%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Lai Sun Development Company Limited (0488.HK)

0.630 +0.020 (+3.28%)

At close: November 2 at 3:39:16 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	0.575	0.635	0.575	0.630	0.630	2,940
Oct 30, 2026	0.615	0.635	0.610	0.610	0.610	24,000
Oct 29, 2026	0.630	0.670	0.620	0.670	0.670	313,500
Oct 28, 2026	0.680	0.680	0.625	0.605	0.605	124,600
Oct 27, 2026	0.700	0.700	0.575	0.630	0.630	1,200
Oct 26, 2026	0.695	0.695	0.695	0.650	0.650	3,000
Oct 23, 2026	0.590	0.595	0.585	0.590	0.590	90,900
Oct 22, 2026	0.540	0.540	0.540	0.540	0.540	-
Oct 21, 2026	0.580	0.580	0.580	0.580	0.580	-
Oct 20, 2026	0.605	0.605	0.600	0.600	0.600	38,100
Oct 16, 2026	0.620	0.620	0.620	0.620	0.620	2,180
Oct 15, 2026	0.630	0.630	0.510	0.630	0.630	1,715
Oct 14, 2026	0.585	0.585	0.585	0.585	0.585	20,400
Oct 13, 2026	0.645	0.650	0.575	0.585	0.585	28,500
Oct 12, 2026	0.630	0.630	0.630	0.630	0.630	-
Oct 9, 2026	0.575	0.650	0.575	0.630	0.630	16,054
Oct 8, 2026	0.600	0.715	0.600	0.695	0.695	3,321
Oct 7, 2026	0.645	0.645	0.645	0.645	0.645	-
Oct 6, 2026	0.645	0.645	0.645	0.645	0.645	-
Oct 5, 2026	0.570	0.645	0.570	0.645	0.645	4,857
Oct 2, 2026	0.570	0.640	0.570	0.640	0.640	860
Sep 30, 2026	0.590	0.650	0.590	0.650	0.650	4,200
Sep 29, 2026	0.560	0.680	0.560	0.590	0.590	1,700
Sep 28, 2026	0.675	0.675	0.675	0.675	0.675	-
Sep 25, 2026	0.675	0.675	0.675	0.675	0.675	-
Sep 24, 2026	0.630	0.680	0.630	0.675	0.675	26,700
Sep 23, 2026	0.680	0.680	0.680	0.680	0.680	-
Sep 22, 2026	0.645	0.645	0.645	0.645	0.645	-
Sep 21, 2026	0.695	0.695	0.695	0.695	0.695	-
Sep 18, 2026	0.665	0.700	0.665	0.700	0.700	11,400
Sep 17, 2026	0.665	0.665	0.665	0.665	0.665	-
Sep 16, 2026	0.665	0.665	0.665	0.665	0.665	-
Sep 15, 2026	0.660	0.680	0.660	0.680	0.680	1,200
Sep 14, 2026	0.680	0.680	0.680	0.680	0.680	-
Sep 11, 2026	0.670	0.700	0.660	0.700	0.700	9,733
Sep 10, 2026	0.655	0.730	0.655	0.730	0.730	1,964
Sep 9, 2026	0.735	0.735	0.735	0.735	0.735	-
Sep 8, 2026	0.750	0.750	0.745	0.745	0.745	109,500
Sep 7, 2026	0.700	0.700	0.700	0.700	0.700	-
Sep 4, 2026	0.800	0.800	0.700	0.700	0.700	9,300
Sep 3, 2026	0.670	0.670	0.670	0.670	0.670	-
Sep 2, 2026	0.670	0.670	0.670	0.670	0.670	-
Sep 1, 2026	0.670	0.670	0.670	0.670	0.670	-
Aug 31, 2026	0.650	0.690	0.650	0.670	0.670	21,000
Aug 28, 2026	0.655	0.690	0.640	0.655	0.655	132,900
Aug 27, 2026	0.690	0.690	0.690	0.690	0.690	-
Aug 26, 2026	0.690	0.740	0.645	0.665	0.665	102,055
Aug 25, 2026	0.680	0.680	0.625	0.670	0.670	69,468
Aug 24, 2026	0.675	0.705	0.620	0.625	0.625	40,100
Aug 21, 2026	0.720	0.720	0.720	0.720	0.720	-
Aug 20, 2026	0.720	0.720	0.720	0.720	0.720	-
Aug 19, 2026	0.680	0.680	0.675	0.675	0.675	13,800
Aug 18, 2026	0.645	0.680	0.625	0.650	0.650	136,500
Aug 17, 2026	0.640	0.740	0.640	0.715	0.715	1,058,300
Aug 14, 2026	0.710	0.710	0.630	0.630	0.630	10,292
Aug 13, 2026	0.710	0.780	0.700	0.710	0.710	40,200
Aug 12, 2026	0.750	0.750	0.750	0.750	0.750	-
Aug 11, 2026	0.750	0.750	0.750	0.750	0.750	-
Aug 10, 2026	0.800	0.800	0.800	0.800	0.800	-
Aug 7, 2026	0.800	0.800	0.800	0.800	0.800	-
Aug 6, 2026	0.810	0.810	0.810	0.810	0.810	-
Aug 5, 2026	0.820	0.820	0.820	0.810	0.810	5,400
Aug 4, 2026	0.660	0.790	0.660	0.790	0.790	1,200
Aug 3, 2026	0.700	0.700	0.690	0.690	0.690	1,500
Jul 31, 2026	0.720	0.720	0.720	0.720	0.720	-
Jul 30, 2026	0.650	0.750	0.650	0.720	0.720	10,400
Jul 29, 2026	0.740	0.770	0.670	0.750	0.750	5,920
Jul 28, 2026	0.690	0.770	0.640	0.770	0.770	2,033
Jul 27, 2026	0.610	0.750	0.610	0.750	0.750	27,800
Jul 24, 2026	0.680	0.680	0.680	0.680	0.680	-
Jul 23, 2026	0.680	0.680	0.680	0.680	0.680	-
Jul 22, 2026	0.680	0.680	0.680	0.680	0.680	-
Jul 21, 2026	0.680	0.680	0.680	0.680	0.680	-
Jul 20, 2026	0.620	0.690	0.620	0.680	0.680	5,700
Jul 17, 2026	0.670	0.670	0.670	0.670	0.670	-
Jul 16, 2026	0.670	0.670	0.670	0.670	0.670	22,500
Jul 15, 2026	0.640	0.640	0.630	0.630	0.630	66,300
Jul 14, 2026	0.690	0.690	0.690	0.690	0.690	-
Jul 13, 2026	0.690	0.690	0.690	0.690	0.690	500
Jul 10, 2026	0.700	0.720	0.650	0.700	0.700	52,800
Jul 9, 2026	0.780	0.780	0.780	0.780	0.780	-
Jul 8, 2026	0.710	0.790	0.710	0.780	0.780	-
Jul 7, 2026	0.680	0.710	0.650	0.710	0.710	140,700
Jul 6, 2026	0.710	0.710	0.710	0.710	0.710	-
Jul 3, 2026	0.710	0.710	0.690	0.680	0.680	133,500
Jul 2, 2026	0.710	0.710	0.710	0.710	0.710	-
Jun 30, 2026	0.630	0.720	0.630	0.720	0.720	750
Jun 29, 2026	0.640	0.720	0.640	0.720	0.720	940
Jun 26, 2026	0.720	0.720	0.720	0.720	0.720	-
Jun 25, 2026	0.720	0.720	0.720	0.720	0.720	-
Jun 24, 2026	0.720	0.740	0.690	0.720	0.720	21,600
Jun 23, 2026	0.690	0.690	0.680	0.680	0.680	48,300
Jun 22, 2026	0.720	0.720	0.720	0.720	0.720	-
Jun 18, 2026	0.720	0.720	0.700	0.720	0.720	16,700
Jun 17, 2026	0.720	0.790	0.720	0.780	0.780	6,645
Jun 16, 2026	0.790	0.790	0.790	0.790	0.790	40,200
Jun 15, 2026	0.800	0.800	0.800	0.800	0.800	-
Jun 12, 2026	0.800	0.800	0.710	0.790	0.790	47,100
Jun 11, 2026	0.760	0.760	0.760	0.760	0.760	-
Jun 10, 2026	0.790	0.790	0.790	0.790	0.790	-
Jun 9, 2026	0.790	0.790	0.790	0.790	0.790	3,400
Jun 8, 2026	0.800	0.800	0.800	0.800	0.800	-
Jun 5, 2026	0.800	0.800	0.800	0.800	0.800	-
Jun 4, 2026	0.730	0.810	0.730	0.800	0.800	112,200
Jun 3, 2026	0.750	0.760	0.750	0.760	0.760	39,000
Jun 2, 2026	0.760	0.770	0.760	0.770	0.770	13,400
Jun 1, 2026	0.770	0.770	0.760	0.760	0.760	15,031
May 29, 2026	0.770	0.840	0.760	0.790	0.790	102,000
May 28, 2026	0.850	0.850	0.850	0.850	0.850	-
May 27, 2026	0.850	0.850	0.850	0.850	0.850	-
May 26, 2026	0.860	0.860	0.860	0.860	0.860	-
May 22, 2026	0.840	0.840	0.840	0.840	0.840	-
May 21, 2026	0.850	0.850	0.850	0.850	0.850	-
May 20, 2026	0.850	0.850	0.850	0.850	0.850	-
May 19, 2026	0.800	0.850	0.770	0.850	0.850	37,785
May 18, 2026	0.760	0.870	0.760	0.870	0.870	3,300
May 15, 2026	0.850	0.850	0.850	0.850	0.850	-
May 14, 2026	0.900	0.900	0.810	0.850	0.850	497,962
May 13, 2026	0.920	0.930	0.870	0.930	0.930	33,900
May 12, 2026	0.920	0.970	0.920	0.930	0.930	2,968
May 11, 2026	0.950	1.000	0.920	0.950	0.950	88,629
May 8, 2026	1.030	1.030	0.950	1.000	1.000	38,400
May 7, 2026	1.040	1.040	0.950	0.970	0.970	58,060
May 6, 2026	0.970	1.080	0.970	0.970	0.970	177,600
May 5, 2026	0.950	1.000	0.950	1.000	1.000	77,000
May 4, 2026	1.010	1.020	0.980	0.990	0.990	178,200
Apr 30, 2026	1.070	1.070	0.930	0.950	0.950	467,500
Apr 29, 2026	1.010	1.080	1.000	1.070	1.070	457,200
Apr 28, 2026	1.000	1.040	0.960	1.010	1.010	629,100
Apr 27, 2026	0.950	1.020	0.930	1.010	1.010	675,600
Apr 24, 2026	0.910	1.030	0.900	0.970	0.970	1,040,772
Apr 23, 2026	0.850	0.910	0.830	0.910	0.910	536,100
Apr 22, 2026	0.850	0.900	0.850	0.890	0.890	457,800
Apr 21, 2026	0.800	0.850	0.800	0.850	0.850	305,400
Apr 20, 2026	0.790	0.850	0.790	0.810	0.810	239,400
Apr 17, 2026	0.780	0.810	0.730	0.790	0.790	450,600
Apr 16, 2026	0.920	0.930	0.800	0.800	0.800	938,500
Apr 15, 2026	0.680	0.930	0.680	0.930	0.930	3,329,036
Apr 14, 2026	0.650	0.680	0.640	0.680	0.680	1,135,800
Apr 13, 2026	0.670	0.670	0.670	0.670	0.670	-
Apr 10, 2026	0.620	0.680	0.620	0.670	0.670	793,200
Apr 9, 2026	0.600	0.600	0.580	0.600	0.600	184,978
Apr 8, 2026	0.600	0.660	0.590	0.630	0.630	1,042,103
Apr 2, 2026	0.590	0.620	0.590	0.600	0.600	25,850
Apr 1, 2026	0.600	0.620	0.520	0.600	0.600	48,218
Mar 31, 2026	0.600	0.620	0.590	0.620	0.620	30,000
Mar 30, 2026	0.600	0.610	0.590	0.600	0.600	53,400
Mar 27, 2026	0.600	0.620	0.580	0.620	0.620	432,986
Mar 26, 2026	0.620	0.630	0.600	0.620	0.620	48,600
Mar 25, 2026	0.620	0.620	0.600	0.620	0.620	218,100
Mar 24, 2026	0.620	0.620	0.600	0.620	0.620	17,700
Mar 23, 2026	0.620	0.640	0.600	0.620	0.620	262,944
Mar 20, 2026	0.610	0.640	0.610	0.640	0.640	7,800
Mar 19, 2026	0.630	0.660	0.630	0.640	0.640	108,800
Mar 18, 2026	0.640	0.670	0.610	0.670	0.670	300,900
Mar 17, 2026	0.630	0.650	0.610	0.640	0.640	213,600
Mar 16, 2026	0.650	0.670	0.620	0.630	0.630	280,500
Mar 13, 2026	0.670	0.670	0.670	0.670	0.670	-
Mar 12, 2026	0.640	0.670	0.620	0.670	0.670	333,900
Mar 11, 2026	0.630	0.680	0.630	0.660	0.660	206,970
Mar 10, 2026	0.620	0.660	0.600	0.630	0.630	98,300
Mar 9, 2026	0.620	0.630	0.590	0.630	0.630	37,500
Mar 6, 2026	0.630	0.670	0.550	0.620	0.620	538,800
Mar 5, 2026	0.630	0.630	0.620	0.620	0.620	23,700
Mar 4, 2026	0.630	0.660	0.620	0.650	0.650	258,200
Mar 3, 2026	0.680	0.680	0.650	0.650	0.650	256,800
Mar 2, 2026	0.660	0.700	0.650	0.690	0.690	225,900
Feb 27, 2026	0.670	0.750	0.640	0.700	0.700	1,662,864
Feb 26, 2026	0.640	0.670	0.640	0.670	0.670	356,700
Feb 25, 2026	0.650	0.650	0.630	0.650	0.650	90,920
Feb 24, 2026	0.630	0.630	0.630	0.630	0.630	15,100
Feb 23, 2026	0.630	0.640	0.630	0.630	0.630	124,200
Feb 20, 2026	0.640	0.640	0.640	0.640	0.640	-
Feb 16, 2026	0.640	0.640	0.640	0.640	0.640	-
Feb 13, 2026	0.610	0.640	0.600	0.610	0.610	75,300
Feb 12, 2026	0.640	0.640	0.640	0.640	0.640	-
Feb 11, 2026	0.610	0.650	0.610	0.640	0.640	88,440
Feb 10, 2026	0.610	0.640	0.590	0.610	0.610	267,900
Feb 9, 2026	0.610	0.650	0.610	0.640	0.640	2,100
Feb 6, 2026	0.640	0.640	0.640	0.640	0.640	-
Feb 5, 2026	0.620	0.640	0.620	0.640	0.640	5,100
Feb 4, 2026	0.620	0.620	0.620	0.620	0.620	1,200
Feb 3, 2026	0.620	0.650	0.610	0.620	0.620	35,898
Feb 2, 2026	0.620	0.660	0.610	0.660	0.660	46,500
Jan 30, 2026	0.660	0.660	0.630	0.660	0.660	84,300
Jan 29, 2026	0.630	0.670	0.630	0.670	0.670	297,323
Jan 28, 2026	0.640	0.690	0.640	0.660	0.660	272,700
Jan 27, 2026	0.630	0.640	0.630	0.640	0.640	51,300
Jan 26, 2026	0.620	0.660	0.610	0.650	0.650	619,512
Jan 23, 2026	0.640	0.640	0.640	0.640	0.640	-
Jan 22, 2026	0.640	0.660	0.630	0.640	0.640	464,100
Jan 21, 2026	0.640	0.660	0.620	0.660	0.660	128,700
Jan 20, 2026	0.610	0.700	0.610	0.670	0.670	2,661,000
Jan 19, 2026	0.620	0.650	0.610	0.620	0.620	329,662
Jan 16, 2026	0.610	0.610	0.600	0.610	0.610	704,400
Jan 15, 2026	0.610	0.630	0.600	0.610	0.610	315,900
Jan 14, 2026	0.570	0.650	0.510	0.610	0.610	25,689,617
Jan 13, 2026	0.600	0.620	0.550	0.570	0.570	45,774,000
Jan 12, 2026	0.560	0.580	0.560	0.570	0.570	517,200
Jan 9, 2026	0.560	0.580	0.560	0.580	0.580	138,900
Jan 8, 2026	0.580	0.580	0.560	0.580	0.580	233,100
Jan 7, 2026	0.580	0.600	0.580	0.580	0.580	66,600
Jan 6, 2026	0.580	0.620	0.570	0.600	0.600	183,000
Jan 5, 2026	0.610	0.620	0.590	0.610	0.610	131,400
Jan 2, 2026	0.600	0.690	0.570	0.610	0.610	815,900
Dec 31, 2025	0.600	0.600	0.600	0.600	0.600	-
Dec 30, 2025	0.570	0.600	0.570	0.600	0.600	55,526
Dec 29, 2025	0.570	0.610	0.570	0.600	0.600	49,800
Dec 24, 2025	0.600	0.600	0.600	0.600	0.600	-
Dec 23, 2025	0.600	0.620	0.600	0.600	0.600	9,900
Dec 22, 2025	0.590	0.620	0.580	0.620	0.620	117,381
Dec 19, 2025	0.600	0.610	0.570	0.610	0.610	85,200
Dec 18, 2025	0.620	0.620	0.580	0.600	0.600	4,200
Dec 17, 2025	0.600	0.600	0.600	0.600	0.600	75,900
Dec 16, 2025	0.610	0.610	0.600	0.600	0.600	107,200
Dec 15, 2025	0.610	0.620	0.600	0.600	0.600	58,200
Dec 12, 2025	0.620	0.630	0.600	0.620	0.620	75,684
Dec 11, 2025	0.630	0.630	0.620	0.620	0.620	101,400
Dec 10, 2025	0.660	0.700	0.610	0.630	0.630	1,013,700
Dec 9, 2025	0.620	0.630	0.600	0.630	0.630	171,000
Dec 8, 2025	0.680	0.680	0.620	0.630	0.630	79,056
Dec 5, 2025	0.650	0.670	0.620	0.670	0.670	61,200
Dec 4, 2025	0.620	0.650	0.610	0.650	0.650	6,000
Dec 3, 2025	0.600	0.640	0.600	0.630	0.630	74,100
Dec 2, 2025	0.610	0.660	0.590	0.600	0.600	142,200
Dec 1, 2025	0.690	0.690	0.610	0.610	0.610	70,874
Nov 28, 2025	0.780	0.780	0.620	0.640	0.640	1,158,600
Nov 27, 2025	0.650	0.650	0.650	0.650	0.650	-
Nov 26, 2025	0.620	0.650	0.600	0.650	0.650	40,702
Nov 25, 2025	0.610	0.620	0.550	0.570	0.570	159,500
Nov 24, 2025	0.610	0.650	0.610	0.640	0.640	6,653
Nov 21, 2025	0.620	0.620	0.620	0.620	0.620	10,140
Nov 20, 2025	0.630	0.630	0.630	0.630	0.630	-
Nov 19, 2025	0.620	0.620	0.620	0.630	0.630	4,193
Nov 18, 2025	0.620	0.620	0.620	0.620	0.620	900
Nov 17, 2025	0.620	0.620	0.620	0.650	0.650	52,120
Nov 14, 2025	0.660	0.660	0.660	0.660	0.660	-
Nov 13, 2025	0.660	0.660	0.660	0.660	0.660	-
Nov 12, 2025	0.630	0.680	0.630	0.660	0.660	24,300
Nov 11, 2025	0.630	0.630	0.620	0.620	0.620	776
Nov 10, 2025	0.610	0.680	0.610	0.670	0.670	7,500
Nov 7, 2025	0.620	0.620	0.620	0.620	0.620	23,215
Nov 6, 2025	0.630	0.630	0.620	0.620	0.620	8,400
Nov 5, 2025	0.610	0.760	0.610	0.640	0.640	273,100
Nov 4, 2025	0.610	0.620	0.600	0.600	0.600	1,300
Nov 3, 2025	0.660	0.660	0.610	0.620	0.620	28,548

Mobilize your Website

View Site in Mobile | Classic

Share by: