Skip to main content
Lai Sun Development Company Limited (HKG:0488)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.070
+0.060 (5.94%)
Apr 29, 2026, 4:08 PM HKT

HKG:0488 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.011.081.001.07-5.94%362,400
Apr 28, 20261.001.040.961.011.01-629,100
Apr 27, 20260.951.020.931.011.014.12%675,600
Apr 24, 20260.911.030.900.970.976.59%1,040,772
Apr 23, 20260.850.910.830.910.912.25%536,100
Apr 22, 20260.850.900.850.890.894.71%457,800
Apr 21, 20260.800.850.800.850.854.94%305,400
Apr 20, 20260.790.850.790.810.812.53%239,400
Apr 17, 20260.780.810.730.790.79-1.25%450,600
Apr 16, 20260.920.930.800.800.80-13.98%938,500
Apr 15, 20260.680.930.680.930.9336.76%3,329,036
Apr 14, 20260.650.680.640.680.681.49%1,135,800
Apr 13, 20260.670.670.670.670.67--
Apr 10, 20260.620.680.620.670.6711.67%793,200
Apr 9, 20260.600.600.580.600.60-4.76%184,978
Apr 8, 20260.600.660.590.630.635.00%1,042,103
Apr 2, 20260.590.620.590.600.60-25,850
Apr 1, 20260.600.620.520.600.60-3.23%48,218
Mar 31, 20260.600.620.590.620.623.33%30,000
Mar 30, 20260.600.610.590.600.60-3.23%53,400
Mar 27, 20260.600.620.580.620.62-432,986
Mar 26, 20260.620.630.600.620.62-48,600
Mar 25, 20260.620.620.600.620.62-218,100
Mar 24, 20260.620.620.600.620.62-17,700
Mar 23, 20260.620.640.600.620.62-3.13%262,944
Mar 20, 20260.610.640.610.640.64-7,800
Mar 19, 20260.630.660.630.640.64-4.48%108,800
Mar 18, 20260.640.670.610.670.674.69%300,900
Mar 17, 20260.630.650.610.640.641.59%213,600
Mar 16, 20260.650.670.620.630.63-5.97%280,500
Mar 13, 20260.670.670.670.670.67--
Mar 12, 20260.640.670.620.670.671.52%333,900
Mar 11, 20260.630.680.630.660.664.76%206,970
Mar 10, 20260.620.660.600.630.63-98,300
Mar 9, 20260.620.630.590.630.631.61%37,500
Mar 6, 20260.630.670.550.620.62-538,800
Mar 5, 20260.630.630.620.620.62-4.62%23,700
Mar 4, 20260.630.660.620.650.65-258,200
Mar 3, 20260.680.680.650.650.65-5.80%256,800
Mar 2, 20260.660.700.650.690.69-1.43%225,900
Feb 27, 20260.670.750.640.700.704.48%1,662,864
Feb 26, 20260.640.670.640.670.673.08%356,700
Feb 25, 20260.650.650.630.650.653.17%90,920
Feb 24, 20260.630.630.630.630.63-15,100
Feb 23, 20260.630.640.630.630.63-1.56%124,200
Feb 20, 20260.640.640.640.640.64-300
Feb 16, 20260.610.640.610.640.644.92%108,000
Feb 13, 20260.610.640.600.610.61-4.69%75,300
Feb 12, 20260.640.640.640.640.64-300
Feb 11, 20260.610.650.610.640.644.92%88,440
Feb 10, 20260.610.640.590.610.61-4.69%267,900
Feb 9, 20260.610.650.610.640.64-2,100
Feb 6, 20260.640.640.640.640.64-300
Feb 5, 20260.620.640.620.640.643.23%5,100
Feb 4, 20260.620.620.620.620.62-1,200
Feb 3, 20260.620.650.610.620.62-6.06%35,898
Feb 2, 20260.620.660.610.660.66-46,500
Jan 30, 20260.660.660.630.660.66-1.49%84,300
Jan 29, 20260.630.670.630.670.671.52%297,323
Jan 28, 20260.640.690.640.660.663.13%272,700
Jan 27, 20260.630.640.630.640.64-1.54%51,300
Jan 26, 20260.620.660.610.650.651.56%619,512
Jan 23, 20260.640.640.640.640.64--
Jan 22, 20260.640.660.630.640.64-3.03%464,100
Jan 21, 20260.640.660.620.660.66-1.49%128,700
Jan 20, 20260.610.700.610.670.678.06%2,661,000
Jan 19, 20260.620.650.610.620.621.64%329,662
Jan 16, 20260.610.610.600.610.61-704,400
Jan 15, 20260.610.630.600.610.61-315,900
Jan 14, 20260.570.650.510.610.617.02%25,689,610
Jan 13, 20260.600.620.550.570.57-45,774,000
Jan 12, 20260.560.580.560.570.57-1.72%517,200
Jan 9, 20260.560.580.560.580.58-138,900
Jan 8, 20260.580.580.560.580.58-233,100
Jan 7, 20260.580.600.580.580.58-3.33%66,600
Jan 6, 20260.580.620.570.600.60-1.64%183,000
Jan 5, 20260.610.620.590.610.61-131,400
Jan 2, 20260.600.690.570.610.611.67%815,900
Dec 31, 20250.570.600.570.600.60-45,300
Dec 30, 20250.570.600.570.600.60-55,526
Dec 29, 20250.570.610.570.600.60-49,800
Dec 24, 20250.600.600.600.600.60--
Dec 23, 20250.600.620.600.600.60-3.23%9,900
Dec 22, 20250.590.620.580.620.621.64%117,381
Dec 19, 20250.600.610.570.610.611.67%85,200
Dec 18, 20250.620.620.580.600.60-4,200
Dec 17, 20250.600.600.600.600.60-75,900
Dec 16, 20250.610.610.600.600.60-107,200
Dec 15, 20250.610.620.600.600.60-3.23%58,200
Dec 12, 20250.620.630.600.620.62-75,684
Dec 11, 20250.630.630.620.620.62-1.59%101,400
Dec 10, 20250.660.700.610.630.63-1,013,700
Dec 9, 20250.620.630.600.630.63-171,000
Dec 8, 20250.680.680.620.630.63-5.97%79,056
Dec 5, 20250.650.670.620.670.673.08%61,200
Dec 4, 20250.620.650.610.650.653.17%6,000
Dec 3, 20250.600.640.600.630.635.00%74,100
Dec 2, 20250.610.660.590.600.60-1.64%142,200
Dec 1, 20250.690.690.610.610.61-4.69%70,874
Nov 28, 20250.780.780.620.640.64-1.54%1,158,600