Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.560	1.650	1.560	1.640	1.254	8,219,015
2023-02-17	1.550	1.590	1.550	1.560	1.193	5,096,000
2023-02-16	1.540	1.600	1.540	1.550	1.185	4,739,000
2023-02-15	1.560	1.560	1.530	1.540	1.178	3,847,000
2023-02-14	1.560	1.580	1.520	1.560	1.193	4,349,000
2023-02-13	1.470	1.630	1.460	1.550	1.185	15,665,000
2023-02-10	1.490	1.500	1.470	1.480	1.132	2,113,400
2023-02-09	1.490	1.500	1.470	1.470	1.124	4,650,000
2023-02-08	1.510	1.520	1.500	1.500	1.147	1,983,853
2023-02-07	1.500	1.530	1.490	1.510	1.155	1,297,400
2023-02-06	1.520	1.520	1.470	1.500	1.147	2,790,000
2023-02-03	1.560	1.570	1.520	1.530	1.170	4,630,000
2023-02-02	1.600	1.620	1.580	1.590	1.216	2,681,800
2023-02-01	1.570	1.630	1.570	1.620	1.239	6,348,000
2023-01-31	1.560	1.620	1.560	1.600	1.224	3,314,600
2023-01-30	1.660	1.670	1.560	1.580	1.208	4,166,000
2023-01-27	1.650	1.660	1.620	1.660	1.269	2,475,805
2023-01-26	1.630	1.670	1.630	1.650	1.262	5,289,600
2023-01-20	1.580	1.620	1.550	1.620	1.239	3,177,400
2023-01-19	1.560	1.570	1.530	1.560	1.193	1,249,000
2023-01-18	1.550	1.570	1.540	1.560	1.193	4,855,500
2023-01-17	1.510	1.540	1.490	1.530	1.170	3,516,000
2023-01-16	1.500	1.520	1.480	1.490	1.139	2,955,000
2023-01-13	1.470	1.510	1.460	1.500	1.147	3,145,600
2023-01-12	1.470	1.500	1.450	1.470	1.124	3,039,000
2023-01-11	1.450	1.510	1.450	1.480	1.132	4,044,000
2023-01-10	1.470	1.480	1.430	1.460	1.117	1,665,000
2023-01-09	1.420	1.480	1.420	1.480	1.132	2,481,600
2023-01-06	1.440	1.450	1.410	1.420	1.086	1,753,189
2023-01-05	1.410	1.450	1.400	1.440	1.101	5,188,000
2023-01-04	1.400	1.430	1.360	1.420	1.086	3,311,600
2023-01-03	1.370	1.400	1.330	1.400	1.071	2,219,000
2022-12-30	1.350	1.380	1.350	1.370	1.048	1,197,000
2022-12-29	1.370	1.370	1.330	1.340	1.025	1,174,000
2022-12-28	1.310	1.370	1.310	1.360	1.040	2,338,000
2022-12-23	1.300	1.330	1.300	1.330	1.017	4,401,000
2022-12-22	1.330	1.360	1.300	1.340	1.025	3,565,000
2022-12-21	1.330	1.360	1.330	1.340	1.025	1,566,000
2022-12-20	1.380	1.380	1.310	1.330	1.017	3,748,000
2022-12-19	1.380	1.480	1.360	1.370	1.048	2,800,146
2022-12-16	1.370	1.400	1.350	1.360	1.040	8,219,000
2022-12-15	1.400	1.440	1.370	1.400	1.071	9,504,000
2022-12-14	1.470	1.490	1.410	1.420	1.086	7,987,800
2022-12-13	1.460	1.500	1.440	1.460	1.117	5,551,400
2022-12-12	1.490	1.540	1.440	1.480	1.132	6,339,500
2022-12-09	1.500	1.520	1.470	1.500	1.147	9,781,000
2022-12-08	1.400	1.500	1.400	1.490	1.139	9,409,000
2022-12-07	1.380	1.440	1.380	1.410	1.078	3,671,858
2022-12-06	1.390	1.420	1.390	1.390	1.063	948,115
2022-12-05	1.390	1.420	1.360	1.410	1.078	3,053,494
2022-12-02	1.370	1.380	1.330	1.380	1.055	1,647,894
2022-12-01	1.410	1.420	1.350	1.360	1.040	2,618,800
2022-11-30	1.340	1.400	1.340	1.390	1.063	4,317,000
2022-11-29	1.380	1.390	1.340	1.350	1.032	8,464,500
2022-11-28	1.350	1.370	1.320	1.360	1.040	2,257,000
2022-11-25	1.390	1.400	1.360	1.380	1.055	1,949,000
2022-11-24	1.350	1.420	1.340	1.390	1.063	6,091,000
2022-11-23	1.300	1.350	1.270	1.350	1.032	4,562,000
2022-11-22	1.250	1.300	1.250	1.280	0.979	3,707,400
2022-11-21	1.240	1.270	1.210	1.250	0.956	2,693,000

← NewerPage 16 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.