Lonking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.500 | 1.560 | 1.490 | 1.550 | 1.282 | 17,405,000 |
| 2024-05-09 | 1.460 | 1.510 | 1.460 | 1.500 | 1.241 | 6,003,000 |
| 2024-05-08 | 1.490 | 1.500 | 1.450 | 1.460 | 1.208 | 6,177,000 |
| 2024-05-07 | 1.480 | 1.500 | 1.470 | 1.490 | 1.233 | 3,730,000 |
| 2024-05-06 | 1.490 | 1.490 | 1.450 | 1.480 | 1.225 | 7,447,000 |
| 2024-05-03 | 1.470 | 1.490 | 1.460 | 1.480 | 1.225 | 3,688,308 |
| 2024-05-02 | 1.440 | 1.470 | 1.410 | 1.470 | 1.216 | 3,015,000 |
| 2024-04-30 | 1.430 | 1.450 | 1.430 | 1.440 | 1.191 | 6,382,000 |
| 2024-04-29 | 1.440 | 1.460 | 1.430 | 1.440 | 1.191 | 6,401,000 |
| 2024-04-26 | 1.430 | 1.500 | 1.430 | 1.460 | 1.208 | 5,241,000 |
| 2024-04-25 | 1.440 | 1.460 | 1.430 | 1.440 | 1.191 | 2,031,000 |
| 2024-04-24 | 1.420 | 1.460 | 1.420 | 1.450 | 1.200 | 5,485,000 |
| 2024-04-23 | 1.440 | 1.450 | 1.400 | 1.420 | 1.175 | 5,756,000 |
| 2024-04-22 | 1.500 | 1.500 | 1.430 | 1.450 | 1.200 | 6,762,000 |
| 2024-04-19 | 1.530 | 1.530 | 1.490 | 1.500 | 1.241 | 6,555,000 |
| 2024-04-18 | 1.550 | 1.550 | 1.490 | 1.510 | 1.249 | 6,176,000 |
| 2024-04-17 | 1.500 | 1.550 | 1.480 | 1.540 | 1.274 | 10,878,000 |
| 2024-04-16 | 1.510 | 1.540 | 1.460 | 1.470 | 1.216 | 8,393,000 |
| 2024-04-15 | 1.510 | 1.530 | 1.470 | 1.510 | 1.249 | 8,504,000 |
| 2024-04-12 | 1.530 | 1.570 | 1.520 | 1.530 | 1.266 | 12,248,000 |
| 2024-04-11 | 1.410 | 1.560 | 1.390 | 1.540 | 1.274 | 32,338,000 |
| 2024-04-10 | 1.390 | 1.440 | 1.370 | 1.420 | 1.175 | 14,527,000 |
| 2024-04-09 | 1.390 | 1.390 | 1.350 | 1.370 | 1.134 | 5,401,300 |
| 2024-04-08 | 1.350 | 1.400 | 1.340 | 1.370 | 1.134 | 7,480,000 |
| 2024-04-05 | 1.340 | 1.380 | 1.340 | 1.350 | 1.117 | 2,487,000 |
| 2024-04-03 | 1.250 | 1.370 | 1.250 | 1.340 | 1.109 | 11,559,550 |
| 2024-04-02 | 1.310 | 1.340 | 1.200 | 1.260 | 1.043 | 31,197,891 |
| 2024-03-28 | 1.450 | 1.460 | 1.410 | 1.430 | 1.183 | 5,857,000 |
| 2024-03-27 | 1.440 | 1.460 | 1.420 | 1.450 | 1.200 | 8,925,000 |
| 2024-03-26 | 1.400 | 1.440 | 1.390 | 1.420 | 1.175 | 3,403,000 |
| 2024-03-25 | 1.420 | 1.440 | 1.400 | 1.400 | 1.158 | 5,448,000 |
| 2024-03-22 | 1.440 | 1.440 | 1.390 | 1.410 | 1.167 | 4,235,000 |
| 2024-03-21 | 1.400 | 1.440 | 1.390 | 1.440 | 1.191 | 5,895,000 |
| 2024-03-20 | 1.420 | 1.430 | 1.360 | 1.400 | 1.158 | 11,493,000 |
| 2024-03-19 | 1.390 | 1.470 | 1.370 | 1.410 | 1.167 | 21,668,000 |
| 2024-03-18 | 1.360 | 1.400 | 1.360 | 1.390 | 1.150 | 5,671,000 |
| 2024-03-15 | 1.360 | 1.370 | 1.330 | 1.360 | 1.125 | 103,237,000 |
| 2024-03-14 | 1.340 | 1.360 | 1.330 | 1.360 | 1.125 | 9,830,000 |
| 2024-03-13 | 1.330 | 1.350 | 1.320 | 1.340 | 1.109 | 5,482,000 |
| 2024-03-12 | 1.320 | 1.340 | 1.300 | 1.330 | 1.100 | 9,333,000 |
| 2024-03-11 | 1.320 | 1.340 | 1.290 | 1.320 | 1.092 | 10,767,000 |
| 2024-03-08 | 1.300 | 1.340 | 1.300 | 1.320 | 1.092 | 9,281,000 |
| 2024-03-07 | 1.290 | 1.340 | 1.290 | 1.300 | 1.076 | 9,322,000 |
| 2024-03-06 | 1.290 | 1.310 | 1.290 | 1.290 | 1.067 | 10,591,000 |
| 2024-03-05 | 1.310 | 1.310 | 1.290 | 1.300 | 1.076 | 3,357,000 |
| 2024-03-04 | 1.330 | 1.340 | 1.300 | 1.310 | 1.084 | 7,846,000 |
| 2024-03-01 | 1.330 | 1.350 | 1.310 | 1.320 | 1.092 | 5,230,000 |
| 2024-02-29 | 1.310 | 1.340 | 1.310 | 1.320 | 1.092 | 9,028,000 |
| 2024-02-28 | 1.330 | 1.340 | 1.310 | 1.320 | 1.092 | 5,186,000 |
| 2024-02-27 | 1.340 | 1.370 | 1.320 | 1.330 | 1.100 | 6,804,600 |
| 2024-02-26 | 1.340 | 1.390 | 1.340 | 1.360 | 1.125 | 7,621,000 |
| 2024-02-23 | 1.360 | 1.370 | 1.330 | 1.340 | 1.109 | 4,319,000 |
| 2024-02-22 | 1.330 | 1.370 | 1.330 | 1.360 | 1.125 | 3,698,000 |
| 2024-02-21 | 1.320 | 1.380 | 1.310 | 1.340 | 1.109 | 10,807,710 |
| 2024-02-20 | 1.300 | 1.320 | 1.290 | 1.310 | 1.084 | 9,632,000 |
| 2024-02-19 | 1.300 | 1.300 | 1.250 | 1.280 | 1.059 | 3,177,000 |
| 2024-02-16 | 1.280 | 1.300 | 1.270 | 1.300 | 1.076 | 1,625,000 |
| 2024-02-15 | 1.270 | 1.290 | 1.260 | 1.280 | 1.059 | 869,000 |
| 2024-02-14 | 1.290 | 1.300 | 1.260 | 1.290 | 1.067 | 1,853,000 |
| 2024-02-09 | 1.290 | 1.300 | 1.270 | 1.280 | 1.059 | 752,000 |
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.