Lonking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.930 | 2.980 | 2.900 | 2.940 | 2.940 | 2,812,000 |
| 2026-10-15 | 2.960 | 2.980 | 2.855 | 2.885 | 2.885 | 8,804,038 |
| 2026-10-14 | 3.010 | 3.070 | 2.960 | 2.965 | 2.965 | 4,237,480 |
| 2026-10-13 | 3.030 | 3.060 | 2.960 | 3.040 | 3.040 | 3,888,891 |
| 2026-10-12 | 3.050 | 3.090 | 2.995 | 3.015 | 3.015 | 6,686,743 |
| 2026-10-09 | 3.100 | 3.100 | 3.020 | 3.050 | 3.050 | 3,960,000 |
| 2026-10-08 | 3.150 | 3.165 | 3.100 | 3.100 | 3.100 | 3,855,000 |
| 2026-10-07 | 3.150 | 3.150 | 3.105 | 3.140 | 3.140 | 2,330,000 |
| 2026-10-06 | 3.120 | 3.150 | 3.105 | 3.115 | 3.115 | 1,930,000 |
| 2026-10-05 | 3.160 | 3.160 | 3.090 | 3.135 | 3.135 | 1,134,000 |
| 2026-10-02 | 3.150 | 3.150 | 3.090 | 3.125 | 3.125 | 3,441,995 |
| 2026-09-30 | 3.225 | 3.225 | 3.150 | 3.180 | 3.180 | 4,074,247 |
| 2026-09-29 | 3.170 | 3.300 | 3.125 | 3.200 | 3.200 | 7,691,000 |
| 2026-09-28 | 3.170 | 3.190 | 3.110 | 3.175 | 3.175 | 4,753,000 |
| 2026-09-25 | 3.140 | 3.150 | 3.080 | 3.140 | 3.140 | 5,338,000 |
| 2026-09-24 | 3.200 | 3.210 | 3.145 | 3.165 | 3.165 | 6,351,000 |
| 2026-09-23 | 3.210 | 3.215 | 3.150 | 3.180 | 3.180 | 8,187,000 |
| 2026-09-22 | 3.265 | 3.275 | 3.180 | 3.200 | 3.200 | 7,696,000 |
| 2026-09-21 | 3.300 | 3.300 | 3.235 | 3.270 | 3.270 | 4,741,000 |
| 2026-09-18 | 3.330 | 3.330 | 3.250 | 3.295 | 3.295 | 7,454,215 |
| 2026-09-17 | 3.280 | 3.335 | 3.270 | 3.315 | 3.315 | 5,961,000 |
| 2026-09-16 | 3.430 | 3.430 | 3.185 | 3.305 | 3.305 | 9,987,000 |
| 2026-09-15 | 3.360 | 3.425 | 3.320 | 3.340 | 3.340 | 5,782,000 |
| 2026-09-14 | 3.355 | 3.425 | 3.345 | 3.365 | 3.365 | 4,628,094 |
| 2026-09-11 | 3.400 | 3.435 | 3.320 | 3.380 | 3.380 | 4,973,000 |
| 2026-09-10 | 3.560 | 3.560 | 3.410 | 3.435 | 3.435 | 4,736,562 |
| 2026-09-09 | 3.500 | 3.580 | 3.480 | 3.560 | 3.560 | 4,587,998 |
| 2026-09-08 | 3.550 | 3.550 | 3.460 | 3.500 | 3.500 | 3,351,000 |
| 2026-09-07 | 3.530 | 3.550 | 3.500 | 3.540 | 3.540 | 3,057,002 |
| 2026-09-04 | 3.500 | 3.530 | 3.420 | 3.510 | 3.510 | 5,466,000 |
| 2026-09-03 | 3.490 | 3.525 | 3.440 | 3.450 | 3.450 | 7,341,000 |
| 2026-09-02 | 3.590 | 3.620 | 3.360 | 3.400 | 3.400 | 11,370,000 |
| 2026-09-01 | 3.530 | 3.615 | 3.515 | 3.550 | 3.550 | 11,882,860 |
| 2026-08-31 | 3.555 | 3.595 | 3.500 | 3.530 | 3.530 | 16,193,927 |
| 2026-08-28 | 3.260 | 3.550 | 3.260 | 3.550 | 3.550 | 34,578,000 |
| 2026-08-27 | 3.230 | 3.295 | 3.030 | 3.260 | 3.260 | 15,998,652 |
| 2026-08-26 | 3.230 | 3.245 | 3.170 | 3.185 | 3.185 | 3,229,000 |
| 2026-08-25 | 3.210 | 3.230 | 3.175 | 3.220 | 3.220 | 5,248,474 |
| 2026-08-24 | 3.215 | 3.260 | 3.200 | 3.215 | 3.215 | 7,156,474 |
| 2026-08-21 | 3.170 | 3.240 | 3.170 | 3.230 | 3.230 | 5,358,000 |
| 2026-08-20 | 3.200 | 3.235 | 3.150 | 3.170 | 3.170 | 10,640,502 |
| 2026-08-19 | 3.280 | 3.330 | 3.170 | 3.200 | 3.200 | 12,943,444 |
| 2026-08-18 | 3.030 | 3.300 | 3.000 | 3.290 | 3.290 | 34,147,516 |
| 2026-08-17 | 2.970 | 2.990 | 2.935 | 2.950 | 2.950 | 3,317,500 |
| 2026-08-14 | 2.935 | 2.960 | 2.910 | 2.950 | 2.950 | 2,499,149 |
| 2026-08-13 | 3.010 | 3.025 | 2.935 | 2.955 | 2.955 | 5,716,000 |
| 2026-08-12 | 2.990 | 3.030 | 2.980 | 3.020 | 3.020 | 3,121,000 |
| 2026-08-11 | 3.050 | 3.085 | 2.990 | 3.000 | 3.000 | 6,365,000 |
| 2026-08-10 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 5,109,000 |
| 2026-08-07 | 3.120 | 3.120 | 3.020 | 3.055 | 3.055 | 6,746,094 |
| 2026-08-06 | 3.140 | 3.140 | 3.060 | 3.105 | 3.105 | 4,589,000 |
| 2026-08-05 | 3.120 | 3.175 | 3.100 | 3.140 | 3.140 | 3,457,000 |
| 2026-08-04 | 3.175 | 3.175 | 3.080 | 3.110 | 3.110 | 7,481,600 |
| 2026-08-03 | 3.160 | 3.195 | 3.100 | 3.175 | 3.175 | 9,458,305 |
| 2026-07-31 | 3.030 | 3.130 | 3.020 | 3.120 | 3.120 | 8,513,312 |
| 2026-07-30 | 3.090 | 3.130 | 3.020 | 3.050 | 3.050 | 3,795,730 |
| 2026-07-29 | 3.060 | 3.120 | 3.040 | 3.110 | 3.110 | 10,429,630 |
| 2026-07-28 | 3.050 | 3.070 | 2.970 | 3.040 | 3.040 | 6,447,270 |
| 2026-07-27 | 3.120 | 3.120 | 3.050 | 3.060 | 3.060 | 2,978,930 |
| 2026-07-24 | 3.160 | 3.170 | 3.090 | 3.100 | 3.100 | 5,207,000 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2000 HKD |
| 2025-05-30 | 0.1300 HKD |
| 2024-05-30 | 0.0800 HKD |
| 2023-05-30 | 0.1000 HKD |
| 2022-05-30 | 0.2200 HKD |
| 2021-05-28 | 0.3300 HKD |
| 2020-06-01 | 0.2500 HKD |
| 2019-05-30 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.