Lesi Group Limited 2540
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.8050+0.01 (+0.63%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.81 | +0.62% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 25.00K |
| 2026-09-30 | HKD 0.80 | +0.63% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 60.00K |
| 2026-09-29 | HKD 0.80 | +1.27% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 60.10K |
| 2026-09-28 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 50.00K |
| 2026-09-25 | HKD 0.79 | -0.63% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 40.00K |
| 2026-09-24 | HKD 0.79 | -1.25% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-09-23 | HKD 0.80 | -1.84% | HKD 0.82 | HKD 0.82 | HKD 0.77 | 37.50K |
| 2026-09-22 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-21 | HKD 0.81 | +0.62% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-18 | HKD 0.81 | +1.25% | HKD 0.80 | HKD 0.81 | HKD 0.75 | 72.50K |
| 2026-09-17 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-16 | HKD 0.80 | 0.00% | HKD 0.75 | HKD 0.80 | HKD 0.75 | 57.50K |
| 2026-09-15 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 20.00K |
| 2026-09-14 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-11 | HKD 0.80 | -0.62% | HKD 0.78 | HKD 0.80 | HKD 0.78 | 57.50K |
| 2026-09-10 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-09 | HKD 0.81 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.81 | 12.50K |
| 2026-09-08 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-09-07 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 25.00K |
| 2026-09-04 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 30.00K |
| 2026-09-03 | HKD 0.81 | +8.78% | HKD 0.78 | HKD 0.81 | HKD 0.77 | 272.50K |
| 2026-09-02 | HKD 0.74 | -0.67% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-09-01 | HKD 0.75 | -0.67% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 42.50K |
| 2026-08-31 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-28 | HKD 0.75 | -6.25% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 22.50K |
| 2026-08-27 | HKD 0.80 | +1.27% | HKD 0.78 | HKD 0.80 | HKD 0.78 | 25.00K |
| 2026-08-26 | HKD 0.79 | -4.82% | HKD 0.76 | HKD 0.79 | HKD 0.74 | 100.00K |
| 2026-08-25 | HKD 0.83 | +2.47% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 0 |
| 2026-08-24 | HKD 0.81 | -2.41% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-08-21 | HKD 0.83 | +9.21% | HKD 0.85 | HKD 0.83 | HKD 0.83 | 7.50K |
| 2026-08-20 | HKD 0.76 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-19 | HKD 0.76 | 0.00% | HKD 0.72 | HKD 0.76 | HKD 0.71 | 15.00K |
| 2026-08-18 | HKD 0.76 | +1.33% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-08-17 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-14 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-08-13 | HKD 0.75 | +2.74% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 430.00K |
| 2026-08-12 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-08-11 | HKD 0.73 | -8.75% | HKD 0.73 | HKD 0.79 | HKD 0.68 | 585.00K |
| 2026-08-10 | HKD 0.80 | -0.62% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-08-07 | HKD 0.81 | -1.83% | HKD 0.81 | HKD 0.81 | HKD 0.81 | 0 |
| 2026-08-06 | HKD 0.82 | +15.49% | HKD 0.70 | HKD 0.84 | HKD 0.70 | 22.50K |
| 2026-08-05 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 2.50K |
| 2026-08-04 | HKD 0.71 | -5.33% | HKD 0.73 | HKD 0.74 | HKD 0.70 | 162.50K |
| 2026-08-03 | HKD 0.75 | -6.25% | HKD 0.80 | HKD 0.80 | HKD 0.75 | 15.00K |
| 2026-07-31 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-07-30 | HKD 0.80 | -3.61% | HKD 0.80 | HKD 0.83 | HKD 0.66 | 2.50K |
| 2026-07-29 | HKD 0.83 | +12.16% | HKD 0.70 | HKD 0.83 | HKD 0.66 | 17.50K |
| 2026-07-28 | HKD 0.74 | -5.13% | HKD 0.75 | HKD 0.78 | HKD 0.70 | 122.50K |
| 2026-07-27 | HKD 0.78 | -2.50% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 42.50K |
| 2026-07-24 | HKD 0.80 | -8.05% | HKD 0.88 | HKD 0.89 | HKD 0.80 | 725.00K |
| 2026-07-23 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-07-22 | HKD 0.87 | +2.35% | HKD 0.86 | HKD 0.87 | HKD 0.86 | 70.00K |
| 2026-07-21 | HKD 0.85 | +21.43% | HKD 0.70 | HKD 0.87 | HKD 0.70 | 30.00K |
| 2026-07-20 | HKD 0.70 | 0.00% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 30.00K |
| 2026-07-17 | HKD 0.70 | -6.67% | HKD 0.76 | HKD 0.76 | HKD 0.65 | 272.50K |
| 2026-07-16 | HKD 0.75 | 0.00% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 12.50K |
| 2026-07-15 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-07-14 | HKD 0.75 | -1.32% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 12.50K |
| 2026-07-13 | HKD 0.76 | -6.17% | HKD 0.80 | HKD 0.80 | HKD 0.76 | 57.50K |
| 2026-07-10 | HKD 0.81 | +2.53% | HKD 0.83 | HKD 0.83 | HKD 0.83 | 2.50K |
| 2026-07-09 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 0 |
| 2026-07-08 | HKD 0.79 | +1.28% | HKD 0.80 | HKD 0.80 | HKD 0.75 | 232.50K |
| 2026-07-07 | HKD 0.78 | -14.29% | HKD 0.84 | HKD 0.84 | HKD 0.78 | 322.50K |
| 2026-07-06 | HKD 0.91 | 0.00% | HKD 0.83 | HKD 0.91 | HKD 0.82 | 140.00K |
| 2026-07-03 | HKD 0.91 | +4.60% | HKD 0.87 | HKD 0.93 | HKD 0.82 | 55.00K |
| 2026-07-02 | HKD 0.87 | 0.00% | HKD 0.89 | HKD 0.89 | HKD 0.80 | 207.50K |
| 2026-06-30 | HKD 0.87 | +1.16% | HKD 0.82 | HKD 0.87 | HKD 0.80 | 250.00K |
| 2026-06-29 | HKD 0.86 | +2.38% | HKD 0.83 | HKD 0.86 | HKD 0.75 | 522.50K |
| 2026-06-26 | HKD 0.84 | -3.45% | HKD 0.85 | HKD 0.88 | HKD 0.84 | 72.50K |
| 2026-06-25 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 15.00K |
| 2026-06-24 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-06-23 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 25.00K |
| 2026-06-22 | HKD 0.87 | -2.25% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-06-18 | HKD 0.89 | 0.00% | HKD 0.88 | HKD 0.90 | HKD 0.85 | 7.50K |
| 2026-06-17 | HKD 0.89 | 0.00% | HKD 0.85 | HKD 0.90 | HKD 0.85 | 1.42M |
| 2026-06-16 | HKD 0.89 | 0.00% | HKD 0.86 | HKD 0.90 | HKD 0.85 | 237.50K |
| 2026-06-15 | HKD 0.89 | +2.30% | HKD 0.90 | HKD 0.90 | HKD 0.86 | 270.00K |
| 2026-06-12 | HKD 0.87 | -7.45% | HKD 0.84 | HKD 0.93 | HKD 0.84 | 150.00K |
| 2026-06-11 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.85 | 537.50K |
| 2026-06-10 | HKD 0.94 | -3.09% | HKD 0.96 | HKD 0.96 | HKD 0.94 | 37.50K |
| 2026-06-09 | HKD 0.97 | 0.00% | HKD 1.02 | HKD 1.06 | HKD 0.97 | 210.00K |
| 2026-06-08 | HKD 0.97 | -7.62% | HKD 1.01 | HKD 1.01 | HKD 0.97 | 220.00K |
| 2026-06-05 | HKD 1.05 | +11.70% | HKD 0.94 | HKD 1.10 | HKD 0.94 | 1.28M |
| 2026-06-04 | HKD 0.94 | +4.44% | HKD 0.90 | HKD 0.94 | HKD 0.90 | 17.50K |
| 2026-06-03 | HKD 0.90 | +1.12% | HKD 0.89 | HKD 0.90 | HKD 0.89 | 100.00K |
| 2026-06-02 | HKD 0.89 | +2.30% | HKD 0.88 | HKD 0.90 | HKD 0.88 | 97.50K |
| 2026-06-01 | HKD 0.87 | -10.31% | HKD 0.97 | HKD 0.97 | HKD 0.86 | 290.00K |
| 2026-05-29 | HKD 0.97 | +1.04% | HKD 0.96 | HKD 1.02 | HKD 0.92 | 567.50K |
| 2026-05-28 | HKD 0.96 | -8.57% | HKD 1.05 | HKD 1.05 | HKD 0.96 | 465.00K |
| 2026-05-27 | HKD 1.05 | +8.25% | HKD 0.97 | HKD 1.08 | HKD 0.92 | 482.50K |