Lam Soon (Hong Kong) Limited (HKG:0411)
Hong Kong
· Delayed Price · Currency is HKD 12.70
+0.05 (0.40%)
Mar 10, 2026, 10:44 AM HKT
Lam Soon (Hong Kong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.78% | 2,000 |
| Mar 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | - | 9,000 |
| Mar 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | - | 2,000 |
| Mar 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | - | - |
| Mar 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | - | - |
| Mar 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | 1.59% | 12,000 |
| Mar 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - | - |
| Feb 27, 2026 | 12.72 | 12.72 | 12.60 | 12.60 | 12.45 | -1.56% | 14,000 |
| Feb 26, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.65 | 1.59% | 56,000 |
| Feb 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - | - |
| Feb 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | - | - |
| Feb 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.45 | -3.08% | 51,000 |
| Feb 20, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 12.85 | - | 3,000 |
| Feb 16, 2026 | 12.96 | 13.00 | 12.96 | 13.00 | 12.85 | 1.09% | 6,000 |
| Feb 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.71 | - | - |
| Feb 12, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.71 | - | 4,000 |
| Feb 11, 2026 | 12.89 | 12.89 | 12.89 | 12.86 | 12.71 | 5.32% | 2,000 |
| Feb 10, 2026 | 12.20 | 12.21 | 12.20 | 12.21 | 12.07 | 0.08% | 12,670 |
| Feb 9, 2026 | 12.11 | 12.20 | 12.11 | 12.20 | 12.06 | -0.81% | 43,000 |
| Feb 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | - | - |
| Feb 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -2.23% | 2,000 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.58 | 12.43 | -2.48% | 2,540 |
| Feb 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | - | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | - | - |
| Jan 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | - | - |
| Jan 29, 2026 | 12.95 | 12.95 | 12.95 | 12.90 | 12.75 | -0.46% | 1,000 |
| Jan 28, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.81 | - | - |
| Jan 27, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.81 | -0.31% | - |
| Jan 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 0.78% | 1,000 |
| Jan 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | - | 1,000 |
| Jan 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | - | 11,000 |
| Jan 21, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.75 | 3.20% | 14,000 |
| Jan 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.35 | - | 21,670 |
| Jan 19, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.35 | 0.81% | 3,000 |
| Jan 16, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.25 | 0.81% | 6,000 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | - | - |
| Jan 14, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.16 | -0.65% | 12,000 |
| Jan 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.23 | 2.31% | 4,000 |
| Jan 12, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 11.96 | 2.98% | 31,000 |
| Jan 9, 2026 | 11.60 | 11.75 | 11.60 | 11.75 | 11.61 | 2.17% | 33,000 |
| Jan 8, 2026 | 11.49 | 11.50 | 11.49 | 11.50 | 11.37 | - | 21,000 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | - | 7,000 |
| Jan 6, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.37 | 2.22% | 12,000 |
| Jan 5, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.12 | - | - |
| Jan 2, 2026 | 11.24 | 11.25 | 11.24 | 11.25 | 11.12 | - | 27,295 |
| Dec 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.12 | - | - |
| Dec 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.12 | - | - |
| Dec 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.12 | -0.88% | - |
| Dec 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.22 | - | - |
| Dec 23, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.22 | -0.44% | 32,125 |
| Dec 22, 2025 | 10.70 | 11.40 | 10.70 | 11.40 | 11.27 | 6.54% | 8,000 |
| Dec 19, 2025 | 10.41 | 10.70 | 10.41 | 10.70 | 10.57 | -4.46% | 34,000 |
| Dec 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Dec 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | 7,000 |
| Dec 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Dec 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | 1.82% | 1,000 |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | 1,000 |
| Dec 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | 6,388 |
| Dec 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | -0.90% | 1,000 |
| Dec 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - | 10,000 |
| Dec 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | 0.91% | - |
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | 1,000 |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | 1,000 |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | - |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | - |
| Dec 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | - | - |
| Nov 28, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 10.87 | 10.00% | 15,000 |
| Nov 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - | - |
| Nov 26, 2025 | 9.91 | 9.91 | 9.90 | 10.00 | 9.88 | -3.01% | 13,000 |
| Nov 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.19 | - | - |
| Nov 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.19 | - | - |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.31 | 10.19 | -2.83% | 1,000 |
| Nov 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.49 | - | 1,000 |
| Nov 19, 2025 | 10.66 | 10.66 | 10.66 | 10.61 | 10.49 | -0.75% | 1,000 |
| Nov 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.56 | -0.09% | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.66 | 10.70 | 10.57 | -6.22% | 12,000 |
| Nov 14, 2025 | 11.90 | 12.10 | 11.00 | 11.41 | 10.95 | -0.17% | 69,000 |
| Nov 13, 2025 | 11.89 | 11.89 | 11.43 | 11.43 | 10.97 | -0.61% | 47,000 |
| Nov 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.04 | - | 15,000 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.04 | -2.13% | 26,000 |
| Nov 10, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.28 | 3.07% | 1,000 |
| Nov 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.94 | - | - |
| Nov 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.94 | - | 1,897 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.94 | 0.88% | - |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Nov 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | 3,000 |
| Oct 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | - | - |
| Oct 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 10.84 | -1.74% | 3,000 |
| Oct 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.04 | - | - |
| Oct 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.04 | - | 2,020 |
| Oct 15, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.04 | - | 8,000 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.04 | - | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.04 | - | - |