Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	2.040	2.050	2.000	2.020	1.545	5,702,000
2022-05-27	2.250	2.270	2.220	2.240	1.545	8,930,000
2022-05-26	2.220	2.240	2.200	2.230	1.538	6,729,000
2022-05-25	2.200	2.220	2.190	2.210	1.524	2,587,000
2022-05-24	2.210	2.210	2.180	2.190	1.510	2,239,000
2022-05-23	2.190	2.220	2.190	2.200	1.517	2,665,000
2022-05-20	2.170	2.200	2.150	2.190	1.510	4,358,633
2022-05-19	2.120	2.160	2.110	2.150	1.483	3,856,000
2022-05-18	2.140	2.160	2.130	2.130	1.469	2,486,100
2022-05-17	2.150	2.150	2.120	2.140	1.476	2,349,000
2022-05-16	2.130	2.160	2.120	2.140	1.476	2,416,500
2022-05-13	2.150	2.160	2.120	2.140	1.476	2,131,000
2022-05-12	2.150	2.170	2.130	2.130	1.469	5,352,000
2022-05-11	2.180	2.190	2.150	2.150	1.483	2,714,866
2022-05-10	2.150	2.200	2.130	2.200	1.517	4,848,958
2022-05-06	2.180	2.190	2.150	2.170	1.496	2,237,000
2022-05-05	2.180	2.220	2.170	2.180	1.503	2,731,000
2022-05-04	2.170	2.200	2.170	2.180	1.503	1,038,000
2022-05-03	2.180	2.200	2.160	2.180	1.503	2,508,630
2022-04-29	2.160	2.180	2.120	2.180	1.503	6,332,000
2022-04-28	2.130	2.150	2.120	2.150	1.483	1,858,000
2022-04-27	2.110	2.130	2.090	2.120	1.462	4,207,000
2022-04-26	2.140	2.170	2.120	2.120	1.462	5,561,700
2022-04-25	2.180	2.180	2.130	2.130	1.469	7,670,000
2022-04-22	2.150	2.240	2.150	2.200	1.517	7,623,500
2022-04-21	2.160	2.170	2.140	2.140	1.476	3,342,000
2022-04-20	2.190	2.190	2.150	2.160	1.490	1,880,500
2022-04-19	2.210	2.210	2.160	2.180	1.503	4,842,000
2022-04-14	2.170	2.220	2.170	2.210	1.524	4,546,000
2022-04-13	2.160	2.170	2.140	2.150	1.483	3,326,100
2022-04-12	2.190	2.190	2.140	2.140	1.476	5,604,000
2022-04-11	2.230	2.230	2.160	2.160	1.490	7,833,694
2022-04-08	2.140	2.230	2.140	2.230	1.538	9,733,000
2022-04-07	2.150	2.180	2.130	2.150	1.483	3,947,078
2022-04-06	2.170	2.170	2.130	2.160	1.490	7,310,500
2022-04-04	2.160	2.190	2.150	2.180	1.503	5,858,597
2022-04-01	2.120	2.170	2.110	2.140	1.476	7,219,735
2022-03-31	2.160	2.160	2.110	2.140	1.476	5,226,000
2022-03-30	2.140	2.180	2.140	2.160	1.490	8,612,000
2022-03-29	2.120	2.120	2.070	2.090	1.441	4,740,000
2022-03-28	2.140	2.140	2.070	2.090	1.441	10,309,000
2022-03-25	2.140	2.160	2.120	2.150	1.483	7,429,000
2022-03-24	2.150	2.150	2.110	2.140	1.476	4,748,000
2022-03-23	2.110	2.150	2.100	2.150	1.483	5,851,200
2022-03-22	2.100	2.140	2.090	2.110	1.455	2,788,000
2022-03-21	2.160	2.160	2.080	2.110	1.455	13,125,000
2022-03-18	2.170	2.170	2.090	2.100	1.448	26,707,000
2022-03-17	2.080	2.180	2.060	2.180	1.503	14,713,000
2022-03-16	2.010	2.050	1.960	2.020	1.393	10,842,290
2022-03-15	2.080	2.080	1.960	1.980	1.365	13,702,000
2022-03-14	2.010	2.140	2.010	2.080	1.434	13,882,150
2022-03-11	2.000	2.040	1.970	2.010	1.386	6,438,677
2022-03-10	1.980	2.020	1.980	2.010	1.386	3,383,000
2022-03-09	1.990	2.010	1.950	1.980	1.365	5,801,900
2022-03-08	2.000	2.010	1.960	1.970	1.359	5,920,300
2022-03-07	2.030	2.030	1.950	1.970	1.359	9,755,000
2022-03-04	2.060	2.080	2.030	2.040	1.407	6,424,000
2022-03-03	2.070	2.090	2.070	2.080	1.434	2,453,000
2022-03-02	2.070	2.100	2.070	2.070	1.428	3,045,000
2022-03-01	2.070	2.110	2.070	2.100	1.448	3,429,000

← NewerPage 19 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.