Lonking Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.080	2.090	2.010	2.010	1.386	16,473,000
2021-11-29	2.100	2.120	2.070	2.080	1.434	3,054,000
2021-11-26	2.130	2.140	2.060	2.110	1.455	9,253,996
2021-11-25	2.180	2.180	2.130	2.130	1.469	9,300,000
2021-11-24	2.180	2.200	2.170	2.180	1.503	1,598,238
2021-11-23	2.170	2.200	2.160	2.180	1.503	3,173,000
2021-11-22	2.180	2.190	2.170	2.180	1.503	2,398,000
2021-11-19	2.150	2.190	2.150	2.170	1.496	3,294,000
2021-11-18	2.170	2.190	2.160	2.160	1.490	3,885,114
2021-11-17	2.190	2.200	2.170	2.180	1.503	3,174,000
2021-11-16	2.150	2.220	2.150	2.210	1.524	2,945,000
2021-11-15	2.230	2.240	2.160	2.170	1.496	4,422,000
2021-11-12	2.240	2.240	2.190	2.200	1.517	1,888,000
2021-11-11	2.190	2.240	2.160	2.240	1.545	3,460,000
2021-11-10	2.160	2.200	2.150	2.200	1.517	4,833,000
2021-11-09	2.170	2.180	2.150	2.160	1.490	2,686,000
2021-11-08	2.150	2.200	2.150	2.170	1.496	2,227,000
2021-11-05	2.190	2.190	2.150	2.160	1.490	5,033,000
2021-11-04	2.200	2.200	2.170	2.190	1.510	2,726,309
2021-11-03	2.210	2.230	2.160	2.200	1.517	10,839,540
2021-11-02	2.280	2.310	2.230	2.230	1.538	5,179,000
2021-11-01	2.280	2.310	2.260	2.280	1.572	2,376,682
2021-10-29	2.290	2.300	2.270	2.280	1.572	3,447,154
2021-10-28	2.310	2.320	2.280	2.280	1.572	4,836,000
2021-10-27	2.330	2.330	2.300	2.310	1.593	3,053,000
2021-10-26	2.360	2.380	2.320	2.340	1.614	3,033,000
2021-10-25	2.360	2.390	2.360	2.360	1.628	2,576,000
2021-10-22	2.330	2.390	2.330	2.390	1.648	2,682,500
2021-10-21	2.330	2.370	2.330	2.340	1.614	7,153,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.