Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	3.040	3.100	3.000	3.060	2.850	10,540,000
2025-10-24	2.950	3.030	2.950	3.030	2.823	12,343,000
2025-10-23	2.900	2.960	2.890	2.950	2.748	9,301,210
2025-10-22	2.890	2.930	2.870	2.930	2.729	5,130,000
2025-10-21	2.860	2.930	2.860	2.890	2.692	10,634,530
2025-10-20	2.870	2.880	2.800	2.850	2.655	11,140,000
2025-10-17	2.850	2.880	2.820	2.850	2.655	18,052,420
2025-10-16	2.890	2.940	2.840	2.870	2.673	7,267,000
2025-10-15	2.820	2.920	2.820	2.920	2.720	8,974,043
2025-10-14	2.930	2.950	2.800	2.820	2.627	11,425,000
2025-10-13	2.830	2.920	2.800	2.920	2.720	10,348,000
2025-10-10	2.980	2.980	2.870	2.920	2.720	11,967,000
2025-10-09	2.970	3.020	2.950	2.980	2.776	8,041,000
2025-10-08	2.990	2.990	2.950	2.990	2.785	3,010,097
2025-10-06	3.020	3.030	2.970	2.990	2.785	2,189,000
2025-10-03	2.940	3.020	2.940	3.020	2.813	5,006,000
2025-10-02	2.980	2.980	2.930	2.960	2.757	5,320,000
2025-09-30	3.020	3.020	2.950	2.980	2.776	6,944,000
2025-09-29	2.940	3.030	2.940	3.020	2.813	11,290,000
2025-09-26	2.930	3.000	2.890	2.940	2.739	11,253,690
2025-09-25	2.940	2.980	2.900	2.970	2.767	8,274,000
2025-09-24	2.910	2.960	2.900	2.950	2.748	4,903,000
2025-09-23	2.920	2.950	2.860	2.940	2.739	7,734,137
2025-09-22	2.960	3.040	2.910	2.940	2.739	8,825,000
2025-09-19	2.940	2.990	2.920	2.980	2.776	9,086,000
2025-09-18	2.900	2.990	2.900	2.940	2.739	14,446,000
2025-09-17	2.930	2.950	2.870	2.900	2.701	11,439,800
2025-09-16	2.920	2.940	2.860	2.910	2.711	9,390,000
2025-09-15	3.000	3.000	2.910	2.940	2.739	9,566,000
2025-09-12	3.080	3.090	2.970	3.000	2.795	17,419,949
2025-09-11	2.870	3.060	2.870	3.060	2.850	33,903,379
2025-09-10	2.870	2.900	2.860	2.900	2.701	8,529,000
2025-09-09	2.920	2.930	2.850	2.870	2.673	12,508,000
2025-09-08	2.780	2.890	2.780	2.870	2.673	22,681,699
2025-09-05	2.750	2.790	2.720	2.760	2.571	9,491,000
2025-09-04	2.800	2.810	2.710	2.750	2.562	10,173,000
2025-09-03	2.710	2.850	2.710	2.760	2.571	15,518,530
2025-09-02	2.760	2.870	2.710	2.710	2.524	8,145,000
2025-09-01	2.700	2.800	2.700	2.770	2.580	13,944,000
2025-08-29	2.710	2.740	2.690	2.700	2.515	16,935,000
2025-08-28	2.720	2.720	2.600	2.700	2.515	36,595,762
2025-08-27	2.810	3.010	2.710	2.740	2.552	56,237,000
2025-08-26	2.820	2.820	2.750	2.770	2.580	11,354,000
2025-08-25	2.790	2.840	2.770	2.820	2.627	10,612,000
2025-08-22	2.810	2.840	2.770	2.800	2.608	8,043,483
2025-08-21	2.810	2.870	2.790	2.820	2.627	10,220,760
2025-08-20	2.840	2.850	2.760	2.830	2.636	13,417,290
2025-08-19	2.860	2.880	2.820	2.860	2.664	14,098,000
2025-08-18	2.890	2.920	2.830	2.840	2.646	14,384,000
2025-08-15	2.840	2.920	2.820	2.890	2.692	15,310,000
2025-08-14	2.930	2.950	2.850	2.860	2.664	14,345,170
2025-08-13	2.930	3.000	2.890	2.900	2.701	23,200,000
2025-08-12	2.850	2.920	2.820	2.910	2.711	16,229,000
2025-08-11	2.930	2.940	2.850	2.860	2.664	19,702,000
2025-08-08	2.800	2.900	2.770	2.890	2.692	27,389,000
2025-08-07	2.800	2.810	2.750	2.800	2.608	13,539,500
2025-08-06	2.710	2.800	2.700	2.800	2.608	24,522,711
2025-08-05	2.630	2.720	2.570	2.700	2.515	19,356,000
2025-08-04	2.620	2.650	2.600	2.610	2.431	15,797,000
2025-08-01	2.680	2.680	2.610	2.630	2.450	13,114,000

← NewerPage 5 of 21 · 1,231 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.