Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.390	1.430	1.370	1.410	1.078	2,982,000
2023-05-18	1.400	1.420	1.380	1.390	1.063	1,817,600
2023-05-17	1.370	1.420	1.360	1.410	1.078	7,318,000
2023-05-16	1.380	1.400	1.370	1.370	1.048	2,605,000
2023-05-15	1.400	1.410	1.370	1.380	1.055	3,411,000
2023-05-12	1.440	1.450	1.400	1.410	1.078	2,723,000
2023-05-11	1.420	1.450	1.420	1.450	1.109	3,128,000
2023-05-10	1.440	1.440	1.400	1.410	1.078	7,053,240
2023-05-09	1.440	1.470	1.420	1.440	1.101	5,441,000
2023-05-08	1.440	1.460	1.420	1.440	1.101	4,901,160
2023-05-05	1.420	1.450	1.410	1.440	1.101	3,938,000
2023-05-04	1.400	1.430	1.390	1.430	1.094	4,180,834
2023-05-03	1.370	1.430	1.370	1.390	1.063	3,306,000
2023-05-02	1.390	1.400	1.370	1.390	1.063	1,650,000
2023-04-28	1.350	1.390	1.350	1.390	1.063	2,133,000
2023-04-27	1.380	1.380	1.340	1.350	1.032	1,371,812
2023-04-26	1.320	1.400	1.320	1.380	1.055	1,781,000
2023-04-25	1.350	1.360	1.320	1.320	1.009	2,047,000
2023-04-24	1.380	1.380	1.350	1.350	1.032	1,662,000
2023-04-21	1.400	1.400	1.370	1.380	1.055	1,583,000
2023-04-20	1.380	1.410	1.380	1.400	1.071	1,857,000
2023-04-19	1.420	1.420	1.380	1.380	1.055	2,546,000
2023-04-18	1.390	1.420	1.390	1.420	1.086	2,400,763
2023-04-17	1.400	1.430	1.380	1.390	1.063	2,881,000
2023-04-14	1.400	1.400	1.380	1.400	1.071	2,660,000
2023-04-13	1.390	1.410	1.380	1.390	1.063	1,417,000
2023-04-12	1.400	1.430	1.400	1.410	1.078	3,023,497
2023-04-11	1.400	1.430	1.390	1.400	1.071	2,219,000
2023-04-06	1.420	1.430	1.390	1.390	1.063	1,985,000
2023-04-04	1.450	1.460	1.410	1.420	1.086	2,230,000
2023-04-03	1.410	1.460	1.410	1.450	1.109	5,030,000
2023-03-31	1.450	1.460	1.410	1.410	1.078	8,571,908
2023-03-30	1.360	1.430	1.360	1.420	1.086	7,574,000
2023-03-29	1.310	1.360	1.290	1.350	1.032	8,083,000
2023-03-28	1.340	1.340	1.300	1.320	1.009	4,686,300
2023-03-27	1.340	1.350	1.310	1.310	1.002	2,959,000
2023-03-24	1.360	1.360	1.350	1.350	1.032	1,945,000
2023-03-23	1.360	1.380	1.350	1.370	1.048	3,231,000
2023-03-22	1.380	1.380	1.360	1.360	1.040	4,667,000
2023-03-21	1.370	1.390	1.350	1.370	1.048	2,437,000
2023-03-20	1.390	1.410	1.360	1.380	1.055	3,882,988
2023-03-17	1.370	1.410	1.360	1.370	1.048	10,735,450
2023-03-16	1.400	1.420	1.350	1.360	1.040	16,931,990
2023-03-15	1.420	1.450	1.410	1.440	1.101	5,160,000
2023-03-14	1.420	1.420	1.380	1.410	1.078	20,273,490
2023-03-13	1.400	1.450	1.390	1.410	1.078	18,566,420
2023-03-10	1.410	1.430	1.390	1.400	1.071	9,294,022
2023-03-09	1.440	1.450	1.410	1.410	1.078	7,894,368
2023-03-08	1.450	1.450	1.420	1.420	1.086	11,312,010
2023-03-07	1.500	1.510	1.460	1.460	1.117	4,211,000
2023-03-06	1.530	1.530	1.470	1.500	1.147	4,212,400
2023-03-03	1.480	1.540	1.480	1.530	1.170	8,581,995
2023-03-02	1.500	1.510	1.470	1.470	1.124	8,828,999
2023-03-01	1.420	1.520	1.410	1.500	1.147	9,343,600
2023-02-28	1.440	1.460	1.410	1.420	1.086	5,682,000
2023-02-27	1.470	1.470	1.400	1.440	1.101	11,101,990
2023-02-24	1.580	1.590	1.490	1.490	1.139	12,519,000
2023-02-23	1.640	1.650	1.600	1.600	1.224	3,847,000
2023-02-22	1.630	1.650	1.620	1.640	1.254	4,472,000
2023-02-21	1.640	1.670	1.600	1.630	1.247	3,647,000

← NewerPage 15 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.