Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.390	1.410	1.380	1.400	1.158	3,313,000
2023-08-15	1.380	1.410	1.380	1.400	1.158	3,254,000
2023-08-14	1.390	1.400	1.370	1.400	1.158	4,030,666
2023-08-11	1.400	1.410	1.390	1.410	1.167	3,202,000
2023-08-10	1.410	1.420	1.390	1.390	1.150	2,156,000
2023-08-09	1.410	1.420	1.400	1.400	1.158	1,360,000
2023-08-08	1.390	1.420	1.390	1.410	1.167	4,644,000
2023-08-07	1.420	1.420	1.390	1.400	1.158	3,415,000
2023-08-04	1.420	1.440	1.400	1.420	1.175	2,485,000
2023-08-03	1.410	1.420	1.390	1.400	1.158	2,638,000
2023-08-02	1.420	1.470	1.400	1.410	1.167	6,468,000
2023-08-01	1.400	1.410	1.390	1.410	1.167	2,382,600
2023-07-31	1.420	1.430	1.390	1.390	1.150	3,563,000
2023-07-28	1.370	1.410	1.360	1.400	1.158	4,560,000
2023-07-27	1.370	1.380	1.350	1.370	1.134	2,911,000
2023-07-26	1.370	1.370	1.330	1.360	1.125	4,414,994
2023-07-25	1.330	1.380	1.320	1.370	1.134	4,312,225
2023-07-24	1.360	1.360	1.310	1.320	1.092	2,451,000
2023-07-21	1.370	1.370	1.340	1.360	1.125	2,857,000
2023-07-20	1.400	1.400	1.350	1.360	1.125	6,344,000
2023-07-19	1.400	1.540	1.350	1.400	1.158	30,692,000
2023-07-18	1.280	1.310	1.270	1.300	1.076	1,734,000
2023-07-14	1.300	1.300	1.280	1.280	1.059	1,800,000
2023-07-13	1.290	1.310	1.290	1.300	1.076	1,455,000
2023-07-12	1.300	1.300	1.270	1.280	1.059	701,000
2023-07-11	1.270	1.310	1.270	1.300	1.076	913,000
2023-07-10	1.290	1.290	1.260	1.270	1.051	1,285,000
2023-07-07	1.270	1.290	1.260	1.280	1.059	718,000
2023-07-06	1.290	1.300	1.260	1.290	1.067	1,583,000
2023-07-05	1.340	1.340	1.290	1.290	1.067	835,000
2023-07-04	1.300	1.330	1.300	1.320	1.092	1,915,000
2023-07-03	1.300	1.320	1.260	1.310	1.084	6,311,000
2023-06-30	1.290	1.300	1.270	1.290	1.067	1,623,000
2023-06-29	1.260	1.290	1.260	1.270	1.051	1,267,000
2023-06-28	1.260	1.300	1.260	1.290	1.067	2,412,000
2023-06-27	1.250	1.280	1.250	1.280	1.059	1,315,000
2023-06-26	1.240	1.270	1.230	1.240	1.026	1,728,000
2023-06-23	1.270	1.270	1.220	1.230	1.018	1,277,000
2023-06-21	1.270	1.290	1.250	1.280	1.059	3,441,000
2023-06-20	1.280	1.300	1.270	1.280	1.059	1,339,000
2023-06-19	1.270	1.310	1.270	1.300	1.076	1,194,000
2023-06-16	1.270	1.310	1.270	1.290	1.067	1,813,000
2023-06-15	1.240	1.290	1.240	1.290	1.067	1,639,000
2023-06-14	1.250	1.280	1.240	1.240	1.026	3,507,000
2023-06-13	1.200	1.260	1.200	1.260	1.043	1,916,000
2023-06-12	1.210	1.230	1.190	1.210	1.001	4,186,000
2023-06-09	1.210	1.230	1.200	1.210	1.001	1,132,000
2023-06-08	1.190	1.220	1.180	1.220	1.009	1,357,000
2023-06-07	1.240	1.240	1.180	1.200	0.993	3,173,000
2023-06-06	1.210	1.230	1.180	1.180	0.976	844,000
2023-06-05	1.170	1.210	1.170	1.210	1.001	1,472,000
2023-06-02	1.130	1.200	1.120	1.180	0.976	2,661,000
2023-06-01	1.150	1.180	1.110	1.120	0.927	3,059,000
2023-05-31	1.190	1.200	1.150	1.150	0.952	3,181,000
2023-05-30	1.240	1.250	1.180	1.180	0.976	3,532,000
2023-05-29	1.350	1.350	1.320	1.320	1.009	2,929,000
2023-05-25	1.340	1.360	1.320	1.320	1.009	2,483,000
2023-05-24	1.370	1.370	1.350	1.350	1.032	3,225,000
2023-05-23	1.400	1.420	1.380	1.400	1.071	1,350,250
2023-05-22	1.410	1.420	1.390	1.400	1.071	780,000

← NewerPage 14 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.