Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.390	1.400	1.360	1.390	1.063	1,612,000
2022-08-23	1.440	1.440	1.400	1.400	1.071	2,445,000
2022-08-22	1.450	1.460	1.420	1.430	1.094	2,139,000
2022-08-19	1.440	1.460	1.440	1.450	1.109	1,419,800
2022-08-18	1.450	1.470	1.440	1.450	1.109	1,815,408
2022-08-17	1.440	1.470	1.430	1.460	1.117	2,784,000
2022-08-16	1.440	1.460	1.430	1.450	1.109	2,182,000
2022-08-15	1.450	1.470	1.430	1.430	1.094	2,671,000
2022-08-12	1.440	1.480	1.440	1.470	1.124	2,203,000
2022-08-11	1.450	1.500	1.450	1.460	1.117	2,109,000
2022-08-10	1.490	1.490	1.450	1.450	1.109	1,954,700
2022-08-09	1.450	1.490	1.440	1.490	1.139	2,732,200
2022-08-08	1.450	1.470	1.430	1.460	1.117	2,866,500
2022-08-05	1.460	1.460	1.430	1.450	1.109	1,637,000
2022-08-04	1.480	1.480	1.440	1.460	1.117	3,101,000
2022-08-03	1.470	1.500	1.450	1.480	1.132	2,399,000
2022-08-02	1.520	1.520	1.430	1.470	1.124	4,994,814
2022-08-01	1.560	1.560	1.520	1.520	1.162	4,207,000
2022-07-29	1.590	1.590	1.560	1.560	1.193	3,959,000
2022-07-28	1.550	1.590	1.540	1.590	1.216	1,246,597
2022-07-27	1.580	1.590	1.540	1.570	1.201	2,607,000
2022-07-26	1.530	1.560	1.530	1.550	1.185	1,377,252
2022-07-25	1.570	1.600	1.530	1.560	1.193	1,985,500
2022-07-22	1.610	1.610	1.570	1.580	1.208	5,303,000
2022-07-21	1.640	1.640	1.600	1.600	1.224	3,835,305
2022-07-20	1.530	1.630	1.520	1.600	1.224	5,936,000
2022-07-19	1.590	1.590	1.510	1.530	1.170	7,785,000
2022-07-18	1.750	1.750	1.510	1.570	1.201	15,727,000
2022-07-15	1.850	1.850	1.790	1.790	1.369	4,572,000
2022-07-14	1.850	1.870	1.820	1.850	1.415	2,461,000
2022-07-13	1.890	1.890	1.850	1.870	1.430	2,128,700
2022-07-12	1.880	1.890	1.860	1.890	1.445	1,604,000
2022-07-11	1.880	1.890	1.860	1.880	1.438	1,956,000
2022-07-08	1.890	1.900	1.880	1.890	1.445	1,283,000
2022-07-07	1.870	1.890	1.870	1.870	1.430	709,000
2022-07-06	1.890	1.900	1.860	1.890	1.445	2,903,097
2022-07-05	1.910	1.920	1.890	1.900	1.453	2,854,800
2022-07-04	1.910	1.930	1.890	1.920	1.468	1,319,000
2022-06-30	1.920	1.920	1.890	1.900	1.453	2,877,053
2022-06-29	1.940	1.940	1.910	1.910	1.461	2,105,000
2022-06-28	1.930	1.940	1.910	1.940	1.484	1,641,200
2022-06-27	1.920	1.940	1.900	1.930	1.476	3,195,400
2022-06-24	1.920	1.920	1.890	1.910	1.461	3,204,000
2022-06-23	1.910	1.920	1.890	1.910	1.461	3,105,000
2022-06-22	1.960	1.960	1.910	1.910	1.461	2,764,000
2022-06-21	1.930	1.970	1.930	1.970	1.507	2,807,600
2022-06-20	1.930	1.940	1.910	1.920	1.468	1,210,000
2022-06-17	1.940	1.940	1.910	1.920	1.468	4,092,000
2022-06-16	1.960	1.960	1.910	1.920	1.468	4,936,000
2022-06-15	1.960	1.990	1.950	1.950	1.491	3,199,608
2022-06-14	1.970	1.970	1.940	1.960	1.499	4,986,708
2022-06-13	1.970	1.990	1.960	1.990	1.522	2,965,800
2022-06-10	1.990	2.000	1.980	1.990	1.522	1,915,000
2022-06-09	2.000	2.010	1.980	2.010	1.537	3,378,000
2022-06-08	2.010	2.010	1.980	2.000	1.529	2,854,991
2022-06-07	2.000	2.010	1.990	2.000	1.529	1,842,900
2022-06-06	2.020	2.030	1.980	2.010	1.537	6,865,000
2022-06-02	2.040	2.050	2.000	2.020	1.545	3,816,000
2022-06-01	2.060	2.060	2.020	2.040	1.560	2,663,700
2022-05-31	2.030	2.050	2.010	2.050	1.568	4,692,000

← NewerPage 18 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.