Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.290	3.320	3.240	3.280	3.055	3,247,668
2026-04-23	3.280	3.310	3.250	3.300	3.074	2,778,000
2026-04-22	3.250	3.340	3.200	3.310	3.083	4,897,000
2026-04-21	3.250	3.330	3.240	3.250	3.027	2,987,000
2026-04-20	3.260	3.280	3.220	3.250	3.027	3,514,992
2026-04-17	3.300	3.300	3.230	3.260	3.037	3,318,792
2026-04-16	3.320	3.330	3.260	3.280	3.055	5,826,734
2026-04-15	3.360	3.390	3.290	3.300	3.074	4,255,000
2026-04-14	3.400	3.400	3.330	3.350	3.121	4,071,500
2026-04-13	3.400	3.410	3.330	3.370	3.139	4,947,000
2026-04-10	3.280	3.410	3.270	3.390	3.158	10,850,000
2026-04-09	3.300	3.310	3.260	3.290	3.065	2,762,690
2026-04-08	3.220	3.350	3.220	3.300	3.074	10,602,000
2026-04-02	3.190	3.270	3.130	3.220	3.000	10,823,000
2026-04-01	3.090	3.220	3.090	3.180	2.962	21,695,000
2026-03-31	3.030	3.100	2.960	2.990	2.785	6,333,000
2026-03-30	3.070	3.120	2.900	3.030	2.823	23,569,770
2026-03-27	2.850	3.210	2.850	3.070	2.860	71,592,000
2026-03-26	2.770	2.770	2.650	2.660	2.478	5,807,000
2026-03-25	2.700	2.750	2.670	2.740	2.552	7,791,714
2026-03-24	2.560	2.660	2.560	2.650	2.469	5,925,000
2026-03-23	2.640	2.660	2.510	2.560	2.385	10,753,120
2026-03-20	2.730	2.730	2.670	2.690	2.506	7,866,000
2026-03-19	2.820	2.820	2.690	2.720	2.534	13,269,000
2026-03-18	2.810	2.860	2.770	2.840	2.646	4,995,000
2026-03-17	2.850	2.890	2.800	2.810	2.618	5,598,000
2026-03-16	2.860	2.880	2.790	2.850	2.655	7,563,000
2026-03-13	2.960	2.960	2.880	2.890	2.692	5,215,000
2026-03-12	3.000	3.000	2.920	2.970	2.767	4,934,000
2026-03-11	3.030	3.060	2.960	2.970	2.767	5,073,000
2026-03-10	2.970	3.080	2.970	3.040	2.832	7,447,000
2026-03-09	3.130	3.130	2.860	2.950	2.748	21,947,070
2026-03-06	3.150	3.200	3.120	3.180	2.962	2,901,000
2026-03-05	3.180	3.270	3.180	3.200	2.981	4,506,200
2026-03-04	3.270	3.280	3.140	3.170	2.953	7,058,000
2026-03-03	3.400	3.400	3.220	3.240	3.018	10,849,880
2026-03-02	3.370	3.440	3.260	3.430	3.195	7,981,000
2026-02-27	3.350	3.440	3.270	3.420	3.186	7,164,000
2026-02-26	3.500	3.500	3.350	3.380	3.149	4,854,000
2026-02-25	3.530	3.530	3.450	3.490	3.251	4,773,000
2026-02-24	3.440	3.520	3.400	3.520	3.279	5,096,768
2026-02-23	3.460	3.500	3.440	3.470	3.232	4,521,000
2026-02-20	3.420	3.490	3.370	3.460	3.223	4,657,000
2026-02-16	3.380	3.440	3.340	3.420	3.186	1,577,000
2026-02-13	3.420	3.430	3.330	3.350	3.121	3,690,000
2026-02-12	3.450	3.470	3.390	3.450	3.214	2,749,000
2026-02-11	3.410	3.430	3.370	3.430	3.195	3,477,239
2026-02-10	3.430	3.430	3.340	3.390	3.158	3,419,652
2026-02-09	3.300	3.480	3.300	3.420	3.186	16,833,221
2026-02-06	3.230	3.280	3.170	3.260	3.037	4,461,000
2026-02-05	3.330	3.330	3.180	3.290	3.065	9,134,000
2026-02-04	3.320	3.400	3.270	3.370	3.139	10,708,000
2026-02-03	3.110	3.350	3.110	3.340	3.111	16,906,000
2026-02-02	3.190	3.210	3.080	3.130	2.916	8,416,000
2026-01-30	3.250	3.250	3.100	3.200	2.981	7,830,000
2026-01-29	3.150	3.240	3.150	3.230	3.009	10,601,310
2026-01-28	3.110	3.190	3.100	3.190	2.972	7,421,000
2026-01-27	3.040	3.130	3.010	3.130	2.916	4,982,000
2026-01-26	3.080	3.120	3.030	3.060	2.850	5,772,378
2026-01-23	3.120	3.140	3.070	3.100	2.888	6,352,707

← NewerPage 3 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.