Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.260	1.280	1.250	1.250	0.956	2,123,480
2022-11-17	1.300	1.300	1.250	1.260	0.964	3,276,000
2022-11-16	1.330	1.350	1.290	1.300	0.994	4,026,032
2022-11-15	1.290	1.360	1.260	1.360	1.040	7,620,098
2022-11-14	1.220	1.300	1.210	1.280	0.979	7,937,500
2022-11-11	1.160	1.230	1.160	1.210	0.925	8,671,010
2022-11-10	1.170	1.170	1.100	1.130	0.864	4,000,000
2022-11-09	1.180	1.210	1.180	1.180	0.902	1,150,000
2022-11-08	1.190	1.220	1.160	1.190	0.910	1,705,000
2022-11-07	1.150	1.210	1.140	1.210	0.925	4,624,032
2022-11-04	1.120	1.150	1.100	1.140	0.872	3,228,000
2022-11-03	1.100	1.120	1.090	1.110	0.849	1,582,200
2022-11-02	1.090	1.120	1.080	1.100	0.841	791,000
2022-11-01	1.080	1.110	1.080	1.090	0.834	1,253,000
2022-10-31	1.110	1.120	1.080	1.080	0.826	3,206,000
2022-10-28	1.160	1.160	1.110	1.110	0.849	1,572,000
2022-10-27	1.130	1.160	1.120	1.150	0.879	2,369,000
2022-10-26	1.090	1.130	1.070	1.130	0.864	1,688,000
2022-10-25	1.080	1.110	1.080	1.090	0.834	2,815,000
2022-10-24	1.120	1.130	1.070	1.090	0.834	4,004,000
2022-10-21	1.090	1.130	1.080	1.130	0.864	3,315,284
2022-10-20	1.070	1.090	1.050	1.090	0.834	37,765,008
2022-10-19	1.090	1.100	1.070	1.080	0.826	1,271,000
2022-10-18	1.080	1.100	1.070	1.090	0.834	3,067,000
2022-10-17	1.080	1.090	1.060	1.070	0.818	3,995,000
2022-10-14	1.120	1.130	1.080	1.080	0.826	2,513,000
2022-10-13	1.120	1.120	1.090	1.090	0.834	3,759,500
2022-10-12	1.100	1.150	1.090	1.120	0.857	6,399,648
2022-10-11	1.090	1.100	1.060	1.100	0.841	4,546,600
2022-10-10	1.100	1.100	1.070	1.090	0.834	5,463,000
2022-10-07	1.160	1.170	1.110	1.110	0.849	4,132,000
2022-10-06	1.160	1.200	1.150	1.180	0.902	1,065,000
2022-10-05	1.200	1.250	1.180	1.180	0.902	2,123,427
2022-10-03	1.130	1.160	1.100	1.140	0.872	2,452,158
2022-09-30	1.070	1.150	1.050	1.150	0.879	4,994,400
2022-09-29	1.100	1.110	1.040	1.060	0.811	3,490,000
2022-09-28	1.110	1.110	1.060	1.100	0.841	7,776,510
2022-09-27	1.100	1.140	1.100	1.130	0.864	2,501,700
2022-09-26	1.160	1.180	1.100	1.100	0.841	3,657,967
2022-09-23	1.180	1.190	1.160	1.160	0.887	1,929,000
2022-09-22	1.200	1.200	1.180	1.190	0.910	2,798,400
2022-09-21	1.240	1.240	1.200	1.220	0.933	2,278,000
2022-09-20	1.210	1.250	1.210	1.240	0.948	1,284,000
2022-09-19	1.300	1.300	1.210	1.230	0.941	3,299,498
2022-09-16	1.270	1.300	1.250	1.280	0.979	4,117,000
2022-09-15	1.240	1.270	1.230	1.270	0.971	5,724,000
2022-09-14	1.250	1.260	1.230	1.230	0.941	3,835,083
2022-09-13	1.290	1.290	1.260	1.260	0.964	3,097,008
2022-09-09	1.270	1.290	1.240	1.290	0.987	1,417,400
2022-09-08	1.300	1.300	1.260	1.260	0.964	907,000
2022-09-07	1.270	1.300	1.270	1.300	0.994	1,496,000
2022-09-06	1.280	1.280	1.250	1.270	0.971	998,000
2022-09-05	1.300	1.300	1.260	1.260	0.964	1,707,000
2022-09-02	1.310	1.310	1.280	1.290	0.987	1,698,200
2022-09-01	1.300	1.320	1.300	1.300	0.994	1,150,347
2022-08-31	1.300	1.330	1.280	1.330	1.017	3,585,000
2022-08-30	1.360	1.360	1.280	1.280	0.979	5,946,800
2022-08-29	1.400	1.400	1.360	1.360	1.040	1,185,000
2022-08-26	1.390	1.400	1.360	1.400	1.071	1,881,000
2022-08-25	1.360	1.370	1.350	1.350	1.032	1,819,000

← NewerPage 17 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.