Lai Si Enterprise Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02266  2017-02-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.340 0.330 0.345 524,960 0.340 0.330 0.345 0.325 0.390 1,542,001 0.3404 -1.45%
2025-11-28 0 20 0.345 0.330 0.345 1,859,020 0.345 0.330 0.345 0.320 0.490 5,310,000 0.3501 -2.82%
2025-10-31 0 20 0.355 0.335 0.355 224,050 0.355 0.335 0.355 0.285 0.385 626,000 0.3579 0.00%
2025-09-30 0 22 0.355 0.330 0.360 1,368,180 0.355 0.330 0.360 0.250 0.445 4,520,000 0.3027 42.00%
2025-08-29 0 21 0.250 0.250 0.255 1,459,850 0.250 0.250 0.255 0.250 0.320 5,184,000 0.2816 -12.28%
2025-07-31 0 22 0.285 0.275 0.285 2,144,700 0.285 0.275 0.285 0.275 0.350 7,182,000 0.2986 -12.31%
2025-06-30 0 21 0.325 0.325 0.330 458,050 0.325 0.325 0.330 0.247 0.345 1,602,815 0.2858 18.36%
2025-05-30 0 20 0.300 0.270 0.300 362,830 0.275 0.247 0.275 0.238 0.302 1,413,815 0.2566 -1.64%
2025-04-30 0 19 0.305 0.255 0.305 63,240 0.279 0.233 0.279 0.229 0.311 225,074 0.2810 10.91%
2025-03-31 0 21 0.275 0.255 0.280 639,842 0.252 0.233 0.256 0.211 0.302 2,777,370 0.2304 -3.51%
2025-02-28 0 20 0.285 0.240 0.285 164,170 0.261 0.220 0.261 0.220 0.297 653,370 0.2513 9.62%
2025-01-28 0 19 0.260 - 0.260 133,858 0.238 - 0.238 0.204 0.243 611,852 0.2188 9.24%
2024-12-31 0 20 0.238 0.223 0.238 27,090 0.218 0.204 0.218 0.207 0.226 124,556 0.2175 -6.67%
2024-11-29 0 21 0.255 0.223 0.255 39,260 0.233 0.204 0.233 0.220 0.233 177,000 0.2218 2.00%
2024-10-31 0 21 0.250 0.236 0.250 1,230,164 0.229 0.216 0.229 0.215 0.302 4,969,111 0.2476 -13.79%
2024-09-30 0 19 0.290 0.255 0.290 62,210 0.265 0.233 0.265 0.233 0.275 238,185 0.2612 -1.69%
2024-08-30 0 22 0.295 0.250 0.300 70,370 0.270 0.229 0.275 0.247 0.275 279,704 0.2516 3.51%
2024-07-31 0 22 0.285 0.255 0.290 235,580 0.261 0.233 0.265 0.247 0.288 911,222 0.2585 -12.31%
2024-06-28 0 19 0.325 0.275 0.325 100,570 0.297 0.252 0.297 0.252 0.307 369,296 0.2723 -1.52%
2024-05-31 0 21 0.330 0.295 0.330 309,320 0.302 0.270 0.302 0.265 0.316 1,062,000 0.2913 6.45%
2024-04-30 0 20 0.310 0.275 0.310 225,320 0.284 0.252 0.284 0.238 0.302 854,407 0.2637 -3.12%
2024-03-28 0 20 0.320 0.300 0.320 136,260 0.293 0.275 0.293 0.256 0.316 474,185 0.2874 -5.88%
2024-02-29 0 19 0.340 0.300 0.340 0 0.311 0.275 0.311 - - 0 - -1.45%
2024-01-31 0 22 0.345 0.305 0.355 32,440 0.316 0.279 0.325 0.279 0.334 102,704 0.3159 1.47%
2023-12-29 0 19 0.340 0.315 0.345 277,350 0.311 0.288 0.316 0.261 0.343 954,926 0.2904 1.49%
2023-11-30 0 22 0.335 0.300 0.380 249,480 0.307 0.275 0.348 0.229 0.352 909,037 0.2744 13.56%
2023-10-31 0 20 0.295 0.260 0.295 47,770 0.270 0.238 0.270 0.256 0.275 185,741 0.2572 -7.81%
2023-09-29 0 19 0.320 0.270 0.325 16,260 0.293 0.247 0.297 0.279 0.316 56,815 0.2862 3.23%
2023-08-31 0 23 0.310 0.295 0.310 510,580 0.284 0.270 0.284 0.265 0.357 1,756,889 0.2906 -11.43%
2023-07-31 0 20 0.350 0.300 0.350 555,410 0.320 0.275 0.320 0.238 0.352 1,844,296 0.3012 -10.26%
2023-06-30 0 21 0.390 0.300 0.400 12,040 0.357 0.275 0.366 0.343 0.412 30,593 0.3936 20.00%
2023-05-31 0 21 0.325 0.310 0.330 544,972 0.297 0.284 0.302 0.215 0.421 1,936,074 0.2815 -26.14%
2023-04-28 0 17 0.440 0.390 0.475 337,000 0.403 0.357 0.435 0.352 0.476 826,000 0.4080 -13.73%
2023-03-31 0 23 0.510 0.470 0.530 639,590 0.467 0.430 0.485 0.439 0.586 1,295,815 0.4936 -1.92%
2023-02-28 0 20 0.520 0.470 0.520 617,410 0.476 0.430 0.476 0.403 0.622 1,367,926 0.4513 0.00%
2023-01-31 0 18 0.520 0.475 0.520 77,320 0.476 0.435 0.476 0.412 0.494 172,630 0.4479 -5.45%
2022-12-30 0 20 0.550 0.480 0.550 348,900 0.503 0.439 0.503 0.421 0.586 657,741 0.5305 3.77%
2022-11-30 0 22 0.530 0.450 0.530 305,850 0.485 0.412 0.485 0.357 0.641 690,519 0.4429 12.77%
2022-10-31 0 20 0.470 0.395 0.470 448,580 0.430 0.362 0.430 0.343 0.641 1,145,037 0.3918 4.44%
2022-09-30 0 21 0.450 0.380 0.450 132,410 0.412 0.348 0.412 0.329 0.549 279,704 0.4734 -2.17%
2022-08-31 0 23 0.460 0.395 0.460 498,850 0.421 0.362 0.421 0.265 0.439 1,429,111 0.3491 31.43%
2022-07-29 0 20 0.350 0.285 0.355 1,267,460 0.320 0.261 0.325 0.247 0.622 4,177,664 0.3034 16.67%
2022-06-30 0 21 0.300 0.280 0.300 106,400 0.275 0.256 0.275 0.261 0.288 391,148 0.2720 -6.25%
2022-05-31 0 20 0.320 0.285 0.320 216,310 0.293 0.261 0.293 0.252 0.325 727,667 0.2973 -1.54%
2022-04-29 0 18 0.325 - 0.330 10,510 0.297 - 0.302 0.297 0.329 32,778 0.3206 0.00%
2022-03-31 0 23 0.325 0.275 0.330 117,460 0.297 0.252 0.302 0.247 0.329 399,889 0.2937 1.56%
2022-02-28 0 17 0.320 0.290 0.335 55,980 0.293 0.265 0.307 0.284 0.334 181,370 0.3087 -1.54%
2022-01-31 0 21 0.325 0.300 0.325 430,160 0.297 0.275 0.297 0.265 0.334 1,536,185 0.2800 1.56%
2021-12-31 0 22 0.320 0.305 0.345 969,030 0.293 0.279 0.316 0.265 0.334 3,251,556 0.2980 -1.54%
2021-11-30 0 22 0.325 0.310 0.340 3,301,970 0.297 0.284 0.311 0.270 0.421 10,196,074 0.3238 -25.29%
2021-10-29 0 18 0.435 0.415 0.435 133,990 0.398 0.380 0.398 0.366 0.412 354,000 0.3785 0.00%
2021-09-30 0 21 0.435 0.420 0.450 1,034,580 0.398 0.384 0.412 0.380 0.458 2,497,667 0.4142 -11.22%
2021-08-31 0 22 0.490 0.465 0.490 82,200 0.448 0.426 0.448 0.430 0.458 185,741 0.4426 -1.01%
2021-07-30 0 21 0.495 0.470 0.495 384,840 0.453 0.430 0.453 0.412 0.458 887,185 0.4338 -2.94%
2021-06-30 0 21 0.510 0.480 0.520 794,090 0.467 0.439 0.476 0.439 0.531 1,682,593 0.4719 -3.77%
2021-05-31 0 20 0.530 0.500 0.530 75,490 0.485 0.458 0.485 0.439 0.494 159,519 0.4732 3.92%
2021-04-30 0 19 0.510 0.480 0.520 600,060 0.467 0.439 0.476 0.458 0.531 1,247,741 0.4809 -5.56%
2021-03-31 0 23 0.540 0.510 0.540 1,025,590 0.494 0.467 0.494 0.430 0.531 2,211,407 0.4638 -8.47%
2021-02-26 0 18 0.590 0.540 0.590 943,460 0.540 0.494 0.540 0.458 0.558 1,883,630 0.5009 1.72%
2021-01-29 0 20 0.580 0.550 0.580 861,860 0.531 0.503 0.531 0.467 0.567 1,704,444 0.5057 1.75%
2020-12-31 0 22 0.570 0.550 0.570 750,060 0.522 0.503 0.522 0.439 0.604 1,468,444 0.5108 3.64%
2020-11-30 0 21 0.550 0.510 0.550 253,320 0.503 0.467 0.503 0.375 0.549 561,593 0.4511 25.00%
2020-10-30 0 18 0.440 0.420 0.470 83,980 0.403 0.384 0.430 0.394 0.453 201,037 0.4177 -6.38%
2020-09-30 0 22 0.470 0.435 0.495 183,390 0.430 0.398 0.453 0.371 0.435 445,778 0.4114 4.44%
2020-08-31 0 21 0.450 0.450 0.460 548,670 0.412 0.412 0.421 0.403 0.522 1,239,000 0.4428 -13.46%
2020-07-31 0 22 0.520 0.520 0.550 422,250 0.476 0.476 0.503 0.439 0.531 898,111 0.4702 0.00%
2020-06-30 0 21 0.520 0.510 0.560 771,320 0.476 0.467 0.513 0.448 0.610 1,479,938 0.5212 -15.74%
2020-05-29 0 20 0.630 0.620 0.630 110,440 0.565 0.556 0.565 0.538 0.619 194,081 0.5690 -7.35%
2020-04-29 0 19 0.680 0.640 0.680 435,140 0.610 0.574 0.610 0.538 0.646 758,477 0.5737 9.68%
2020-03-31 0 22 0.620 0.580 0.620 1,310,260 0.556 0.520 0.556 0.502 0.637 2,369,126 0.5531 -1.59%
2020-02-28 0 20 0.630 0.600 0.630 368,400 0.565 0.538 0.565 0.547 0.654 624,628 0.5898 1.61%
2020-01-31 0 20 0.620 0.600 0.620 303,680 0.556 0.538 0.556 0.538 0.663 504,164 0.6023 -11.43%
2019-12-31 0 20 0.700 0.670 0.700 1,222,960 0.628 0.601 0.628 0.538 0.744 1,996,580 0.6125 4.48%
2019-11-29 0 21 0.670 0.620 0.670 1,390,040 0.601 0.556 0.601 0.493 0.717 2,395,896 0.5802 4.69%
2019-10-31 0 21 0.640 0.590 0.640 1,264,000 0.574 0.529 0.574 0.466 0.610 2,340,125 0.5401 20.75%
2019-09-30 0 21 0.530 0.520 0.550 912,700 0.475 0.466 0.493 0.457 0.520 1,889,501 0.4830 -7.02%
2019-08-30 0 22 0.570 0.520 0.570 1,114,970 0.511 0.466 0.511 0.408 0.529 2,424,896 0.4598 -1.72%
2019-07-31 0 22 0.580 0.570 0.580 715,480 0.520 0.511 0.520 0.502 0.565 1,360,797 0.5258 -6.45%
2019-06-28 0 19 0.620 0.590 0.610 596,680 0.556 0.529 0.547 0.529 0.601 1,084,176 0.5504 -1.59%
2019-05-31 0 21 0.630 0.600 0.630 1,320,100 0.565 0.538 0.565 0.547 0.672 2,268,739 0.5819 -10.00%
2019-04-30 0 19 0.700 0.670 0.700 2,509,900 0.628 0.601 0.628 0.520 0.690 4,370,168 0.5743 2.94%
2019-03-29 0 21 0.680 0.650 0.680 1,502,780 0.610 0.583 0.610 0.574 0.663 2,427,127 0.6192 -2.86%
2019-02-28 0 17 0.700 0.680 0.700 1,005,020 0.628 0.610 0.628 0.583 0.708 1,644,111 0.6113 0.00%
2019-01-31 0 22 0.700 0.670 0.700 714,620 0.628 0.601 0.628 0.574 0.771 1,144,408 0.6244 4.48%
2018-12-31 0 19 0.670 0.640 0.700 628,100 0.601 0.574 0.628 0.574 0.708 1,021,714 0.6148 -10.67%
2018-11-30 0 22 0.750 0.720 0.750 1,026,120 0.672 0.646 0.672 0.583 0.717 1,608,418 0.6380 11.94%
2018-10-31 0 21 0.670 0.650 0.670 1,355,520 0.601 0.583 0.601 0.574 0.681 2,246,431 0.6034 -4.29%
2018-09-28 0 19 0.700 0.700 0.760 3,780,640 0.628 0.628 0.681 0.556 0.762 6,009,817 0.6291 -7.89%
2018-08-31 0 23 0.760 0.740 0.760 5,200,960 0.681 0.663 0.681 0.628 0.879 7,223,381 0.7200 -15.56%
2018-07-31 0 21 0.900 0.860 0.900 6,725,880 0.807 0.771 0.807 0.672 1.076 8,390,097 0.8016 -5.26%
2018-06-29 0 20 0.950 0.920 0.950 6,532,136 0.852 0.825 0.852 0.807 1.085 6,960,479 0.9385 -20.17%
2018-05-31 0 21 1.190 1.150 1.190 122,296,357 1.067 1.031 1.067 0.574 1.569 109,838,579 1.1134 77.61%
2018-04-30 0 19 0.670 0.660 0.680 3,674,540 0.601 0.592 0.610 0.583 0.708 5,681,887 0.6467 -11.84%
2018-03-29 0 21 0.760 0.750 0.760 15,217,120 0.681 0.672 0.681 0.628 0.968 19,383,556 0.7851 -12.64%
2018-02-28 0 18 0.870 0.860 0.870 30,026,280 0.780 0.771 0.780 0.717 1.192 36,016,516 0.8337 -29.27%
2018-01-31 0 22 1.230 1.200 1.270 10,633,040 1.103 1.076 1.139 0.977 1.336 9,286,885 1.1450 11.82%
2017-12-29 0 19 1.100 1.080 1.110 4,433,770 0.986 0.968 0.995 0.932 1.103 4,292,424 1.0329 -9.09%
2017-11-30 0 22 1.210 1.200 1.240 34,079,258 1.085 1.076 1.112 0.897 1.488 29,134,116 1.1697 -23.42%
2017-10-31 0 20 1.580 1.590 1.640 54,203,980 1.417 1.425 1.470 1.363 2.017 30,124,933 1.7993 -27.19%
2017-09-29 0 21 2.170 2.100 2.170 51,133,480 1.945 1.883 1.945 1.820 2.241 24,654,973 2.0740 -9.21%
2017-08-31 0 22 2.390 2.380 2.400 66,361,760 2.143 2.134 2.152 1.883 2.358 31,606,194 2.0996 10.65%
2017-07-31 0 21 2.160 2.150 2.160 13,096,380 1.937 1.928 1.937 1.784 2.026 6,902,143 1.8974 0.47%
2017-06-30 0 22 2.150 2.060 2.150 13,283,000 1.928 1.847 1.928 1.694 2.179 6,977,991 1.9036 -5.29%
2017-05-31 0 20 2.270 2.220 2.280 17,290,020 2.035 1.990 2.044 1.954 2.268 8,073,321 2.1416 -8.47%
2017-04-28 0 17 2.480 2.470 2.480 34,861,580 2.223 2.214 2.223 1.766 2.286 16,909,582 2.0616 -1.59%
2017-03-31 0 23 2.520 2.500 2.520 326,996,760 2.259 2.241 2.259 2.089 2.582 139,287,658 2.3476 -9.35%
2017-02-28 0 13 2.780 2.780 2.790 1,407,045,443 2.492 2.492 2.501 1.210 2.959 699,240,198 2.0122

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top