Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.190	1.200	1.180	1.200	0.993	1,681,000
2023-11-10	1.210	1.210	1.190	1.200	0.993	1,385,000
2023-11-09	1.220	1.220	1.200	1.200	0.993	3,568,000
2023-11-08	1.200	1.220	1.200	1.220	1.009	1,889,789
2023-11-07	1.220	1.230	1.200	1.200	0.993	3,069,000
2023-11-06	1.230	1.240	1.220	1.230	1.018	4,027,000
2023-11-03	1.220	1.240	1.210	1.240	1.026	4,196,000
2023-11-02	1.210	1.230	1.210	1.210	1.001	1,841,000
2023-11-01	1.220	1.240	1.210	1.220	1.009	3,174,000
2023-10-31	1.240	1.240	1.210	1.210	1.001	3,376,598
2023-10-30	1.240	1.250	1.220	1.240	1.026	4,485,000
2023-10-27	1.220	1.250	1.220	1.240	1.026	2,441,000
2023-10-26	1.250	1.260	1.200	1.210	1.001	3,898,000
2023-10-25	1.310	1.310	1.250	1.250	1.034	3,008,000
2023-10-24	1.300	1.310	1.280	1.280	1.059	2,661,000
2023-10-20	1.300	1.320	1.300	1.310	1.084	1,826,000
2023-10-19	1.320	1.330	1.310	1.310	1.084	2,176,000
2023-10-18	1.370	1.380	1.330	1.330	1.100	19,794,301
2023-10-17	1.390	1.400	1.360	1.360	1.125	1,693,000
2023-10-16	1.390	1.400	1.370	1.370	1.134	1,940,000
2023-10-13	1.390	1.400	1.380	1.390	1.150	1,271,000
2023-10-12	1.390	1.410	1.390	1.400	1.158	4,075,000
2023-10-11	1.390	1.400	1.370	1.380	1.142	1,757,996
2023-10-10	1.380	1.400	1.370	1.400	1.158	3,718,000
2023-10-09	1.340	1.390	1.290	1.380	1.142	4,223,000
2023-10-06	1.320	1.360	1.310	1.320	1.092	3,658,000
2023-10-05	1.330	1.340	1.320	1.340	1.109	758,000
2023-10-04	1.320	1.340	1.310	1.340	1.109	1,065,000
2023-10-03	1.370	1.370	1.310	1.320	1.092	3,091,787
2023-09-29	1.360	1.380	1.350	1.370	1.134	954,000
2023-09-28	1.380	1.390	1.360	1.370	1.134	3,601,000
2023-09-27	1.390	1.400	1.380	1.380	1.142	612,690
2023-09-26	1.400	1.400	1.380	1.380	1.142	1,244,000
2023-09-25	1.390	1.410	1.380	1.390	1.150	3,278,000
2023-09-22	1.400	1.400	1.380	1.380	1.142	2,781,000
2023-09-21	1.390	1.410	1.390	1.400	1.158	2,687,000
2023-09-20	1.410	1.410	1.390	1.390	1.150	1,383,000
2023-09-19	1.400	1.410	1.390	1.410	1.167	682,000
2023-09-18	1.400	1.420	1.390	1.410	1.167	1,355,000
2023-09-15	1.400	1.410	1.380	1.380	1.142	4,384,000
2023-09-14	1.390	1.410	1.380	1.390	1.150	3,161,000
2023-09-13	1.390	1.410	1.380	1.380	1.142	3,432,000
2023-09-12	1.390	1.410	1.390	1.400	1.158	997,000
2023-09-11	1.400	1.410	1.390	1.400	1.158	1,662,000
2023-09-07	1.400	1.410	1.390	1.400	1.158	1,711,000
2023-09-06	1.400	1.420	1.390	1.410	1.167	2,196,000
2023-09-05	1.400	1.430	1.390	1.400	1.158	1,577,000
2023-09-04	1.390	1.440	1.390	1.410	1.167	4,066,000
2023-08-31	1.370	1.410	1.370	1.400	1.158	6,479,000
2023-08-30	1.440	1.440	1.350	1.390	1.150	7,022,000
2023-08-29	1.400	1.440	1.400	1.430	1.183	4,437,000
2023-08-28	1.410	1.410	1.390	1.400	1.158	1,853,404
2023-08-25	1.400	1.410	1.390	1.400	1.158	1,984,000
2023-08-24	1.410	1.410	1.390	1.400	1.158	2,907,234
2023-08-23	1.400	1.410	1.390	1.410	1.167	3,751,000
2023-08-22	1.370	1.410	1.370	1.400	1.158	4,082,000
2023-08-21	1.390	1.400	1.360	1.370	1.134	4,205,000
2023-08-18	1.370	1.410	1.370	1.390	1.150	4,304,000
2023-08-17	1.400	1.410	1.350	1.380	1.142	3,812,000
2023-08-16	1.390	1.410	1.380	1.400	1.158	3,313,000

← NewerPage 13 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.