Lonking Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.300	1.300	1.280	1.300	1.076	2,284,000
2024-02-07	1.290	1.300	1.280	1.300	1.076	3,564,000
2024-02-06	1.250	1.290	1.240	1.290	1.067	6,057,164
2024-02-05	1.250	1.270	1.230	1.250	1.034	2,406,000
2024-02-02	1.270	1.290	1.240	1.260	1.043	3,049,000
2024-02-01	1.270	1.280	1.240	1.260	1.043	1,824,000
2024-01-31	1.240	1.260	1.230	1.260	1.043	2,873,000
2024-01-30	1.270	1.270	1.230	1.230	1.018	2,815,000
2024-01-29	1.250	1.290	1.250	1.270	1.051	7,853,015
2024-01-26	1.270	1.270	1.230	1.240	1.026	4,361,000
2024-01-25	1.270	1.280	1.250	1.250	1.034	11,137,000
2024-01-24	1.190	1.250	1.190	1.250	1.034	4,249,000
2024-01-23	1.170	1.200	1.150	1.180	0.976	2,818,000
2024-01-22	1.200	1.210	1.140	1.160	0.960	11,311,000
2024-01-19	1.210	1.220	1.200	1.210	1.001	3,024,000
2024-01-18	1.200	1.210	1.190	1.200	0.993	3,672,000
2024-01-17	1.220	1.220	1.190	1.200	0.993	10,333,810
2024-01-16	1.230	1.240	1.210	1.220	1.009	1,938,000
2024-01-15	1.220	1.240	1.210	1.240	1.026	1,304,000
2024-01-12	1.230	1.230	1.210	1.220	1.009	2,070,000
2024-01-11	1.220	1.230	1.200	1.230	1.018	2,769,000
2024-01-10	1.230	1.240	1.200	1.220	1.009	3,924,000
2024-01-09	1.220	1.250	1.210	1.230	1.018	2,025,000
2024-01-08	1.270	1.270	1.210	1.220	1.009	3,017,000
2024-01-05	1.230	1.260	1.230	1.260	1.043	3,573,000
2024-01-04	1.220	1.240	1.220	1.240	1.026	3,121,000
2024-01-03	1.200	1.230	1.200	1.210	1.001	3,241,000
2024-01-02	1.220	1.230	1.200	1.210	1.001	2,235,000
2023-12-29	1.220	1.220	1.200	1.220	1.009	1,964,000
2023-12-28	1.200	1.210	1.200	1.210	1.001	2,428,000
2023-12-27	1.180	1.220	1.180	1.200	0.993	3,874,000
2023-12-22	1.190	1.200	1.150	1.180	0.976	6,171,000
2023-12-21	1.160	1.190	1.150	1.190	0.985	5,625,000
2023-12-20	1.170	1.180	1.150	1.160	0.960	1,589,943
2023-12-19	1.170	1.170	1.150	1.170	0.968	1,959,000
2023-12-18	1.150	1.180	1.150	1.180	0.976	1,910,000
2023-12-15	1.150	1.170	1.150	1.150	0.952	4,024,000
2023-12-14	1.140	1.160	1.140	1.150	0.952	2,260,142
2023-12-13	1.160	1.160	1.140	1.150	0.952	3,530,000
2023-12-12	1.150	1.170	1.150	1.160	0.960	860,000
2023-12-11	1.150	1.170	1.130	1.170	0.968	2,593,097
2023-12-08	1.140	1.160	1.140	1.150	0.952	1,714,244
2023-12-07	1.150	1.160	1.130	1.150	0.952	1,565,000
2023-12-06	1.150	1.170	1.130	1.150	0.952	1,805,000
2023-12-05	1.180	1.180	1.150	1.150	0.952	1,904,000
2023-12-04	1.190	1.200	1.160	1.170	0.968	4,821,000
2023-12-01	1.190	1.210	1.190	1.190	0.985	1,073,000
2023-11-30	1.200	1.200	1.180	1.190	0.985	3,877,256
2023-11-29	1.230	1.230	1.190	1.210	1.001	1,857,600
2023-11-28	1.210	1.240	1.210	1.230	1.018	2,439,000
2023-11-27	1.220	1.230	1.210	1.220	1.009	1,396,000
2023-11-24	1.220	1.230	1.210	1.210	1.001	1,450,000
2023-11-23	1.230	1.240	1.210	1.230	1.018	1,446,000
2023-11-22	1.240	1.240	1.210	1.230	1.018	1,397,000
2023-11-21	1.200	1.240	1.200	1.240	1.026	2,865,000
2023-11-20	1.200	1.210	1.190	1.190	0.985	6,289,211
2023-11-17	1.200	1.210	1.190	1.200	0.993	3,670,000
2023-11-16	1.200	1.210	1.190	1.190	0.985	5,291,000
2023-11-15	1.200	1.220	1.200	1.200	0.993	6,970,000
2023-11-14	1.190	1.200	1.190	1.200	0.993	1,957,000

← NewerPage 12 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.