Lonking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.120 | 3.140 | 3.070 | 3.100 | 2.888 | 6,352,707 |
| 2026-01-22 | 3.200 | 3.200 | 3.020 | 3.120 | 2.906 | 7,476,000 |
| 2026-01-21 | 3.200 | 3.250 | 3.140 | 3.200 | 2.981 | 14,511,000 |
| 2026-01-20 | 3.130 | 3.140 | 3.070 | 3.140 | 2.925 | 7,407,288 |
| 2026-01-19 | 3.080 | 3.130 | 3.070 | 3.120 | 2.906 | 3,004,000 |
| 2026-01-16 | 3.090 | 3.150 | 3.080 | 3.110 | 2.897 | 5,095,640 |
| 2026-01-15 | 3.070 | 3.150 | 3.060 | 3.060 | 2.850 | 4,667,000 |
| 2026-01-14 | 3.130 | 3.160 | 3.060 | 3.100 | 2.888 | 2,796,000 |
| 2026-01-13 | 3.090 | 3.180 | 3.070 | 3.140 | 2.925 | 8,761,000 |
| 2026-01-12 | 3.090 | 3.110 | 3.070 | 3.100 | 2.888 | 2,338,000 |
| 2026-01-09 | 3.000 | 3.130 | 3.000 | 3.090 | 2.878 | 6,857,000 |
| 2026-01-08 | 3.080 | 3.080 | 2.980 | 3.010 | 2.804 | 3,131,100 |
| 2026-01-07 | 2.970 | 3.090 | 2.970 | 3.080 | 2.869 | 6,525,652 |
| 2026-01-06 | 2.980 | 3.020 | 2.940 | 2.990 | 2.785 | 8,089,000 |
| 2026-01-05 | 2.950 | 3.010 | 2.930 | 2.980 | 2.776 | 4,472,000 |
| 2026-01-02 | 2.960 | 2.980 | 2.920 | 2.960 | 2.757 | 2,280,495 |
| 2025-12-31 | 2.960 | 3.000 | 2.940 | 2.960 | 2.757 | 2,101,000 |
| 2025-12-30 | 2.960 | 2.990 | 2.920 | 2.980 | 2.776 | 4,179,000 |
| 2025-12-29 | 3.050 | 3.080 | 2.960 | 2.980 | 2.776 | 4,858,000 |
| 2025-12-24 | 3.040 | 3.060 | 3.010 | 3.050 | 2.841 | 2,019,927 |
| 2025-12-23 | 3.060 | 3.070 | 3.030 | 3.040 | 2.832 | 2,431,000 |
| 2025-12-22 | 3.020 | 3.060 | 3.000 | 3.050 | 2.841 | 3,457,210 |
| 2025-12-19 | 3.010 | 3.020 | 2.980 | 2.990 | 2.785 | 3,854,000 |
| 2025-12-18 | 3.050 | 3.050 | 2.970 | 2.990 | 2.785 | 2,714,000 |
| 2025-12-17 | 2.970 | 3.050 | 2.960 | 3.050 | 2.841 | 2,826,000 |
| 2025-12-16 | 3.070 | 3.070 | 2.960 | 2.980 | 2.776 | 6,263,000 |
| 2025-12-15 | 3.070 | 3.120 | 3.040 | 3.080 | 2.869 | 5,734,728 |
| 2025-12-12 | 3.030 | 3.070 | 3.020 | 3.070 | 2.860 | 3,439,000 |
| 2025-12-11 | 3.000 | 3.070 | 3.000 | 3.010 | 2.804 | 2,219,000 |
| 2025-12-10 | 2.970 | 3.030 | 2.950 | 3.030 | 2.823 | 2,507,300 |
| 2025-12-09 | 3.090 | 3.090 | 2.970 | 3.000 | 2.795 | 5,937,456 |
| 2025-12-08 | 3.150 | 3.180 | 3.080 | 3.120 | 2.906 | 5,024,067 |
| 2025-12-05 | 3.020 | 3.140 | 3.010 | 3.140 | 2.925 | 7,090,400 |
| 2025-12-04 | 2.970 | 3.050 | 2.960 | 3.020 | 2.813 | 3,320,000 |
| 2025-12-03 | 3.000 | 3.020 | 2.960 | 2.980 | 2.776 | 4,502,000 |
| 2025-12-02 | 2.960 | 3.000 | 2.940 | 3.000 | 2.795 | 2,592,000 |
| 2025-12-01 | 2.920 | 2.970 | 2.900 | 2.960 | 2.757 | 3,198,000 |
| 2025-11-28 | 3.000 | 3.000 | 2.920 | 2.940 | 2.739 | 8,252,000 |
| 2025-11-27 | 3.000 | 3.020 | 2.970 | 2.980 | 2.776 | 1,874,000 |
| 2025-11-26 | 2.970 | 3.010 | 2.960 | 2.990 | 2.785 | 3,075,669 |
| 2025-11-25 | 2.970 | 2.990 | 2.920 | 2.960 | 2.757 | 3,077,000 |
| 2025-11-24 | 2.930 | 2.950 | 2.900 | 2.950 | 2.748 | 6,551,000 |
| 2025-11-21 | 3.000 | 3.000 | 2.890 | 2.900 | 2.701 | 6,902,834 |
| 2025-11-20 | 3.040 | 3.080 | 3.010 | 3.050 | 2.841 | 3,704,405 |
| 2025-11-19 | 3.070 | 3.120 | 3.020 | 3.030 | 2.823 | 3,363,000 |
| 2025-11-18 | 3.150 | 3.160 | 3.070 | 3.080 | 2.869 | 3,978,000 |
| 2025-11-17 | 3.130 | 3.180 | 3.080 | 3.170 | 2.953 | 5,157,000 |
| 2025-11-14 | 3.150 | 3.150 | 3.080 | 3.100 | 2.888 | 4,382,000 |
| 2025-11-13 | 3.110 | 3.180 | 3.110 | 3.180 | 2.962 | 4,916,000 |
| 2025-11-12 | 3.100 | 3.140 | 3.090 | 3.110 | 2.897 | 3,271,856 |
| 2025-11-11 | 3.140 | 3.160 | 3.080 | 3.120 | 2.906 | 3,990,768 |
| 2025-11-10 | 3.170 | 3.220 | 3.120 | 3.160 | 2.944 | 7,806,851 |
| 2025-11-07 | 3.200 | 3.200 | 3.110 | 3.180 | 2.962 | 6,708,669 |
| 2025-11-06 | 3.130 | 3.200 | 3.120 | 3.180 | 2.962 | 10,178,000 |
| 2025-11-05 | 3.080 | 3.110 | 3.010 | 3.100 | 2.888 | 4,445,000 |
| 2025-11-04 | 3.120 | 3.150 | 3.070 | 3.090 | 2.878 | 5,567,000 |
| 2025-11-03 | 3.090 | 3.160 | 3.030 | 3.140 | 2.925 | 11,254,000 |
| 2025-10-31 | 3.210 | 3.230 | 3.100 | 3.100 | 2.888 | 11,018,850 |
| 2025-10-30 | 3.080 | 3.230 | 3.070 | 3.210 | 2.990 | 22,201,289 |
| 2025-10-28 | 3.060 | 3.080 | 3.030 | 3.060 | 2.850 | 6,105,000 |
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.