Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.110	3.190	3.060	3.150	3.150	9,716,000
2026-07-22	3.120	3.200	3.070	3.080	3.080	9,531,000
2026-07-21	3.000	3.240	3.000	3.110	3.110	30,638,137
2026-07-20	2.830	2.970	2.820	2.950	2.950	10,614,755
2026-07-17	2.860	2.860	2.760	2.850	2.850	4,476,000
2026-07-16	2.840	2.930	2.820	2.860	2.860	7,029,992
2026-07-15	2.820	2.840	2.780	2.830	2.830	2,142,300
2026-07-14	2.740	2.810	2.690	2.780	2.780	3,265,210
2026-07-13	2.820	2.820	2.740	2.760	2.760	3,903,000
2026-07-10	2.820	2.850	2.780	2.810	2.810	3,268,000
2026-07-09	2.870	2.890	2.810	2.820	2.820	3,792,652
2026-07-08	2.910	2.910	2.830	2.830	2.830	4,429,700
2026-07-07	2.830	2.940	2.800	2.900	2.900	8,304,000
2026-07-06	2.810	2.860	2.790	2.810	2.810	3,414,000
2026-07-03	2.720	2.850	2.720	2.780	2.780	8,234,000
2026-07-02	2.590	2.720	2.570	2.690	2.690	15,804,600
2026-06-30	2.600	2.610	2.560	2.600	2.600	7,047,000
2026-06-29	2.650	2.650	2.520	2.630	2.630	9,493,892
2026-06-26	2.600	2.650	2.560	2.620	2.620	5,914,000
2026-06-25	2.640	2.650	2.590	2.610	2.610	6,452,997
2026-06-24	2.680	2.680	2.610	2.670	2.670	8,710,000
2026-06-23	2.680	2.730	2.610	2.680	2.680	10,249,000
2026-06-22	2.630	2.680	2.590	2.660	2.660	8,395,000
2026-06-18	2.790	2.790	2.630	2.630	2.630	8,497,000
2026-06-17	2.780	2.830	2.740	2.770	2.770	6,714,000
2026-06-16	2.880	2.920	2.770	2.810	2.810	3,698,000
2026-06-15	2.780	2.930	2.780	2.900	2.900	9,234,000
2026-06-12	2.720	2.840	2.720	2.780	2.780	7,037,326
2026-06-11	2.750	2.750	2.650	2.710	2.710	11,494,820
2026-06-10	2.830	2.830	2.730	2.750	2.750	12,734,830
2026-06-09	2.800	2.850	2.780	2.830	2.830	7,663,880
2026-06-08	2.650	2.830	2.580	2.800	2.800	25,270,881
2026-06-05	2.790	2.790	2.670	2.670	2.670	3,500,000
2026-06-04	2.760	2.830	2.760	2.780	2.780	5,241,500
2026-06-03	2.850	2.920	2.780	2.820	2.820	6,747,000
2026-06-02	2.740	2.880	2.710	2.850	2.850	8,399,000
2026-06-01	2.730	2.770	2.680	2.770	2.770	6,761,000
2026-05-29	2.930	2.950	2.860	2.920	2.720	8,431,000
2026-05-28	2.990	2.990	2.840	2.860	2.664	9,381,792
2026-05-27	3.010	3.010	2.940	2.960	2.757	5,191,000
2026-05-26	3.010	3.050	2.960	3.000	2.795	3,283,000
2026-05-22	3.090	3.090	3.000	3.010	2.804	5,038,000
2026-05-21	3.050	3.120	3.050	3.060	2.850	5,573,000
2026-05-20	3.080	3.080	2.990	3.050	2.841	5,439,000
2026-05-19	3.110	3.110	3.000	3.080	2.869	10,006,000
2026-05-18	3.240	3.240	3.080	3.100	2.888	8,239,000
2026-05-15	3.290	3.290	3.180	3.240	3.018	9,989,210
2026-05-14	3.360	3.380	3.280	3.290	3.065	5,198,862
2026-05-13	3.360	3.420	3.350	3.370	3.139	2,669,000
2026-05-12	3.440	3.490	3.360	3.360	3.130	5,341,000
2026-05-11	3.350	3.500	3.350	3.440	3.204	6,921,000
2026-05-08	3.350	3.350	3.290	3.330	3.102	2,425,000
2026-05-07	3.380	3.450	3.330	3.370	3.139	6,261,000
2026-05-06	3.310	3.410	3.290	3.400	3.167	5,890,000
2026-05-05	3.330	3.330	3.260	3.300	3.074	1,402,000
2026-05-04	3.320	3.360	3.310	3.350	3.121	3,593,000
2026-04-30	3.340	3.340	3.250	3.320	3.093	7,078,000
2026-04-29	3.310	3.360	3.260	3.330	3.102	5,213,000
2026-04-28	3.260	3.310	3.210	3.290	3.065	3,256,301
2026-04-27	3.270	3.290	3.220	3.260	3.037	3,489,000

← NewerPage 2 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.