Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.120	2.120	2.060	2.080	1.434	5,703,000
2022-02-25	2.110	2.110	2.090	2.090	1.441	2,513,000
2022-02-24	2.140	2.140	2.090	2.100	1.448	7,030,000
2022-02-23	2.110	2.140	2.100	2.140	1.476	2,799,600
2022-02-22	2.120	2.130	2.080	2.130	1.469	5,746,604
2022-02-21	2.140	2.140	2.110	2.120	1.462	2,579,000
2022-02-18	2.110	2.150	2.100	2.140	1.476	4,153,000
2022-02-17	2.110	2.140	2.080	2.110	1.455	5,333,000
2022-02-16	2.090	2.110	2.090	2.100	1.448	4,827,400
2022-02-15	2.120	2.120	2.080	2.090	1.441	5,858,000
2022-02-14	2.120	2.130	2.090	2.100	1.448	7,452,000
2022-02-11	2.150	2.160	2.120	2.130	1.469	6,168,000
2022-02-10	2.130	2.160	2.110	2.150	1.483	7,921,000
2022-02-09	2.120	2.140	2.080	2.130	1.469	13,191,000
2022-02-08	2.310	2.310	2.070	2.130	1.469	36,729,238
2022-02-07	2.330	2.400	2.330	2.400	1.655	9,104,000
2022-02-04	2.300	2.330	2.300	2.320	1.600	3,416,000
2022-01-31	2.270	2.300	2.250	2.270	1.565	2,315,000
2022-01-28	2.290	2.290	2.250	2.270	1.565	2,421,000
2022-01-27	2.310	2.320	2.260	2.300	1.586	4,473,000
2022-01-26	2.300	2.340	2.300	2.320	1.600	1,529,000
2022-01-25	2.350	2.380	2.300	2.300	1.586	5,067,000
2022-01-24	2.370	2.430	2.350	2.360	1.628	4,796,000
2022-01-21	2.360	2.390	2.350	2.390	1.648	3,872,600
2022-01-20	2.350	2.370	2.340	2.370	1.634	4,643,844
2022-01-19	2.350	2.410	2.330	2.350	1.621	8,296,000
2022-01-18	2.300	2.370	2.290	2.360	1.628	3,399,000
2022-01-17	2.310	2.330	2.290	2.300	1.586	2,630,000
2022-01-14	2.300	2.340	2.300	2.320	1.600	2,493,497
2022-01-13	2.370	2.370	2.310	2.330	1.607	3,202,000
2022-01-12	2.310	2.360	2.300	2.360	1.628	5,880,000
2022-01-11	2.300	2.320	2.260	2.290	1.579	5,269,000
2022-01-10	2.370	2.390	2.300	2.310	1.593	6,140,000
2022-01-07	2.340	2.390	2.340	2.370	1.634	10,218,350
2022-01-06	2.290	2.330	2.280	2.330	1.607	9,285,136
2022-01-05	2.230	2.270	2.220	2.270	1.565	5,521,000
2022-01-04	2.200	2.240	2.180	2.230	1.538	2,993,000
2022-01-03	2.180	2.190	2.170	2.190	1.510	698,000
2021-12-31	2.190	2.200	2.170	2.190	1.510	1,016,828
2021-12-30	2.190	2.200	2.170	2.190	1.510	1,494,000
2021-12-29	2.200	2.210	2.170	2.180	1.503	816,000
2021-12-28	2.190	2.210	2.170	2.180	1.503	3,075,000
2021-12-24	2.170	2.170	2.150	2.170	1.496	703,000
2021-12-23	2.160	2.170	2.140	2.160	1.490	3,053,000
2021-12-22	2.150	2.170	2.120	2.150	1.483	3,076,000
2021-12-21	2.130	2.170	2.130	2.140	1.476	2,076,000
2021-12-20	2.150	2.150	2.090	2.120	1.462	3,844,000
2021-12-17	2.150	2.160	2.120	2.120	1.462	4,213,000
2021-12-16	2.110	2.150	2.070	2.140	1.476	3,321,000
2021-12-15	2.100	2.130	2.070	2.090	1.441	7,373,000
2021-12-14	2.170	2.170	2.090	2.100	1.448	7,942,000
2021-12-13	2.120	2.210	2.120	2.170	1.496	9,284,000
2021-12-10	2.140	2.150	2.110	2.110	1.455	3,418,954
2021-12-09	2.120	2.160	2.120	2.160	1.490	4,178,000
2021-12-08	2.100	2.130	2.080	2.120	1.462	3,214,000
2021-12-07	2.110	2.120	2.070	2.100	1.448	3,028,838
2021-12-06	2.110	2.130	2.080	2.090	1.441	2,457,000
2021-12-03	2.090	2.140	2.060	2.130	1.469	10,086,000
2021-12-02	2.050	2.090	1.940	2.080	1.434	9,075,000
2021-12-01	2.020	2.070	2.000	2.040	1.407	6,039,000

← NewerPage 20 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.