Lonking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.480 | 1.490 | 1.450 | 1.460 | 1.274 | 6,912,000 |
| 2024-08-06 | 1.480 | 1.480 | 1.400 | 1.450 | 1.265 | 3,704,000 |
| 2024-08-05 | 1.490 | 1.490 | 1.400 | 1.440 | 1.257 | 9,279,326 |
| 2024-08-02 | 1.540 | 1.560 | 1.490 | 1.500 | 1.309 | 2,576,000 |
| 2024-08-01 | 1.550 | 1.580 | 1.530 | 1.540 | 1.344 | 3,333,000 |
| 2024-07-31 | 1.530 | 1.550 | 1.490 | 1.540 | 1.344 | 4,590,000 |
| 2024-07-30 | 1.520 | 1.540 | 1.480 | 1.510 | 1.318 | 7,460,000 |
| 2024-07-29 | 1.560 | 1.580 | 1.500 | 1.520 | 1.327 | 6,046,000 |
| 2024-07-26 | 1.500 | 1.580 | 1.500 | 1.560 | 1.361 | 12,953,000 |
| 2024-07-25 | 1.500 | 1.520 | 1.460 | 1.480 | 1.292 | 8,035,000 |
| 2024-07-24 | 1.500 | 1.530 | 1.470 | 1.470 | 1.283 | 5,786,000 |
| 2024-07-23 | 1.460 | 1.500 | 1.440 | 1.460 | 1.274 | 4,789,000 |
| 2024-07-22 | 1.450 | 1.490 | 1.430 | 1.470 | 1.283 | 4,086,000 |
| 2024-07-19 | 1.450 | 1.460 | 1.430 | 1.450 | 1.265 | 14,592,000 |
| 2024-07-18 | 1.440 | 1.480 | 1.430 | 1.460 | 1.274 | 3,531,000 |
| 2024-07-17 | 1.470 | 1.490 | 1.440 | 1.450 | 1.265 | 7,283,000 |
| 2024-07-16 | 1.420 | 1.460 | 1.410 | 1.440 | 1.257 | 3,405,000 |
| 2024-07-15 | 1.390 | 1.460 | 1.360 | 1.440 | 1.257 | 12,526,000 |
| 2024-07-12 | 1.390 | 1.420 | 1.380 | 1.390 | 1.213 | 1,739,000 |
| 2024-07-11 | 1.370 | 1.410 | 1.370 | 1.390 | 1.213 | 2,517,000 |
| 2024-07-10 | 1.380 | 1.380 | 1.330 | 1.360 | 1.187 | 6,441,000 |
| 2024-07-09 | 1.360 | 1.380 | 1.330 | 1.380 | 1.204 | 10,250,000 |
| 2024-07-08 | 1.390 | 1.400 | 1.350 | 1.370 | 1.196 | 7,351,000 |
| 2024-07-05 | 1.400 | 1.420 | 1.370 | 1.390 | 1.213 | 5,714,000 |
| 2024-07-04 | 1.420 | 1.450 | 1.400 | 1.410 | 1.231 | 3,281,000 |
| 2024-07-03 | 1.420 | 1.440 | 1.370 | 1.420 | 1.239 | 11,440,390 |
| 2024-07-02 | 1.460 | 1.480 | 1.430 | 1.440 | 1.257 | 3,187,000 |
| 2024-06-28 | 1.460 | 1.480 | 1.420 | 1.460 | 1.274 | 2,973,000 |
| 2024-06-27 | 1.500 | 1.500 | 1.440 | 1.460 | 1.274 | 3,387,000 |
| 2024-06-26 | 1.520 | 1.520 | 1.470 | 1.480 | 1.292 | 1,778,000 |
| 2024-06-25 | 1.500 | 1.530 | 1.490 | 1.510 | 1.318 | 3,952,000 |
| 2024-06-24 | 1.530 | 1.550 | 1.480 | 1.500 | 1.309 | 4,628,000 |
| 2024-06-21 | 1.580 | 1.580 | 1.530 | 1.540 | 1.344 | 6,078,000 |
| 2024-06-20 | 1.560 | 1.610 | 1.560 | 1.580 | 1.379 | 2,493,000 |
| 2024-06-19 | 1.590 | 1.600 | 1.570 | 1.580 | 1.379 | 4,279,000 |
| 2024-06-18 | 1.580 | 1.610 | 1.550 | 1.600 | 1.396 | 5,511,000 |
| 2024-06-17 | 1.550 | 1.610 | 1.540 | 1.570 | 1.370 | 7,641,000 |
| 2024-06-14 | 1.580 | 1.610 | 1.550 | 1.560 | 1.361 | 7,600,000 |
| 2024-06-13 | 1.570 | 1.600 | 1.530 | 1.580 | 1.379 | 7,970,000 |
| 2024-06-12 | 1.540 | 1.580 | 1.530 | 1.560 | 1.361 | 6,210,000 |
| 2024-06-11 | 1.640 | 1.650 | 1.540 | 1.560 | 1.361 | 10,288,000 |
| 2024-06-07 | 1.600 | 1.660 | 1.560 | 1.630 | 1.423 | 7,695,000 |
| 2024-06-06 | 1.520 | 1.600 | 1.520 | 1.580 | 1.379 | 9,091,000 |
| 2024-06-05 | 1.560 | 1.600 | 1.510 | 1.520 | 1.327 | 5,781,000 |
| 2024-06-04 | 1.490 | 1.610 | 1.490 | 1.570 | 1.370 | 13,415,220 |
| 2024-06-03 | 1.450 | 1.530 | 1.430 | 1.500 | 1.309 | 10,586,000 |
| 2024-05-31 | 1.470 | 1.490 | 1.440 | 1.450 | 1.265 | 9,304,000 |
| 2024-05-30 | 1.460 | 1.500 | 1.440 | 1.450 | 1.265 | 5,792,000 |
| 2024-05-29 | 1.580 | 1.580 | 1.540 | 1.540 | 1.274 | 7,648,000 |
| 2024-05-28 | 1.600 | 1.610 | 1.570 | 1.580 | 1.307 | 5,041,000 |
| 2024-05-27 | 1.570 | 1.590 | 1.550 | 1.580 | 1.307 | 5,160,000 |
| 2024-05-24 | 1.590 | 1.590 | 1.550 | 1.570 | 1.299 | 5,305,000 |
| 2024-05-23 | 1.620 | 1.640 | 1.570 | 1.580 | 1.307 | 8,177,000 |
| 2024-05-22 | 1.620 | 1.660 | 1.620 | 1.630 | 1.349 | 5,582,668 |
| 2024-05-21 | 1.670 | 1.670 | 1.620 | 1.630 | 1.349 | 6,745,050 |
| 2024-05-20 | 1.650 | 1.690 | 1.640 | 1.670 | 1.382 | 8,223,000 |
| 2024-05-17 | 1.660 | 1.660 | 1.610 | 1.630 | 1.349 | 15,589,000 |
| 2024-05-16 | 1.690 | 1.690 | 1.630 | 1.650 | 1.365 | 14,430,000 |
| 2024-05-14 | 1.720 | 1.750 | 1.670 | 1.690 | 1.398 | 15,628,000 |
| 2024-05-13 | 1.570 | 1.720 | 1.550 | 1.710 | 1.415 | 32,654,000 |
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.