Lesi Group Limited (HKG:2540)
Hong Kong
· Delayed Price · Currency is HKD 1.010
-0.060 (-5.61%)
Apr 29, 2026, 4:08 PM HKT
Lesi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1.15 | 1.19 | 1.01 | 1.19 | 1.19 | 3.48% | 155,000 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 12, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 5.50% | 405,000 |
| Feb 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 10, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 12,500 |
| Feb 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 6, 2026 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | - | 35,000 |
| Feb 5, 2026 | 0.94 | 1.04 | 0.90 | 1.04 | 1.04 | 2.97% | 82,500 |
| Feb 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 30,000 |
| Feb 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 112,500 |
| Feb 2, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -8.85% | 45,000 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 167,500 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 28, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 30,000 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 65,000 |
| Jan 26, 2026 | 1.19 | 1.23 | 1.15 | 1.18 | 1.18 | -4.84% | 230,000 |
| Jan 23, 2026 | 1.20 | 1.23 | 1.17 | 1.24 | 1.24 | - | 112,500 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 30,000 |
| Jan 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 19, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 67,500 |
| Jan 16, 2026 | 1.22 | 1.28 | 1.18 | 1.25 | 1.25 | -0.79% | 127,500 |
| Jan 15, 2026 | 1.15 | 1.26 | 1.13 | 1.26 | 1.26 | 9.57% | 202,500 |
| Jan 14, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -9.45% | 380,000 |
| Jan 13, 2026 | 1.19 | 1.27 | 1.16 | 1.27 | 1.27 | -1.55% | 325,000 |
| Jan 12, 2026 | 1.21 | 1.29 | 1.16 | 1.29 | 1.29 | 0.78% | 290,000 |
| Jan 9, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | -0.78% | 10,000 |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 5, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 22,500 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 2,500 |
| Dec 31, 2025 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -9.49% | 225,000 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Dec 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | 7,500 |
| Dec 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 22, 2025 | 1.31 | 1.43 | 1.30 | 1.43 | 1.43 | 5.93% | 45,000 |
| Dec 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 18, 2025 | 1.31 | 1.47 | 1.31 | 1.35 | 1.35 | 0.75% | 27,500 |
| Dec 17, 2025 | 1.27 | 1.52 | 1.27 | 1.34 | 1.34 | -7.59% | 870,000 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.45 | 11.54% | 5,000 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,000 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -10.34% | 2,500 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 4, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | - | 57,500 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 2,500 |
| Dec 2, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 47,500 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Nov 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |