Lonking Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.680	2.720	2.610	2.660	2.478	23,641,000
2025-07-30	2.700	2.720	2.630	2.710	2.524	27,768,000
2025-07-29	2.670	2.710	2.640	2.700	2.515	28,725,000
2025-07-28	2.680	2.730	2.630	2.670	2.487	28,101,000
2025-07-25	2.680	2.730	2.660	2.680	2.496	39,703,219
2025-07-24	2.630	2.710	2.610	2.680	2.496	54,643,152
2025-07-23	2.830	2.840	2.620	2.630	2.450	156,410,203
2025-07-22	2.610	3.550	2.600	2.780	2.590	825,747,062
2025-07-21	2.450	2.470	2.380	2.400	2.236	5,864,884
2025-07-18	2.370	2.400	2.340	2.390	2.226	8,773,000
2025-07-17	2.370	2.400	2.360	2.390	2.226	5,452,000
2025-07-16	2.350	2.400	2.350	2.380	2.217	9,474,760
2025-07-15	2.360	2.380	2.330	2.350	2.189	6,804,000
2025-07-14	2.380	2.420	2.350	2.370	2.208	7,991,000
2025-07-11	2.310	2.370	2.290	2.360	2.198	12,569,000
2025-07-10	2.310	2.310	2.260	2.310	2.152	5,035,000
2025-07-09	2.300	2.330	2.270	2.310	2.152	5,274,144
2025-07-08	2.290	2.350	2.270	2.290	2.133	8,828,000
2025-07-07	2.280	2.320	2.230	2.290	2.133	8,701,000
2025-07-04	2.260	2.300	2.200	2.290	2.133	10,971,000
2025-07-03	2.240	2.270	2.190	2.260	2.105	15,894,000
2025-07-02	2.110	2.390	2.100	2.240	2.087	41,836,000
2025-06-30	2.100	2.120	2.080	2.110	1.966	6,253,000
2025-06-27	2.090	2.120	2.070	2.100	1.956	8,454,000
2025-06-26	2.030	2.100	2.020	2.080	1.938	13,131,000
2025-06-25	2.040	2.050	2.020	2.040	1.900	6,912,000
2025-06-24	1.980	2.040	1.980	2.040	1.900	8,757,527
2025-06-23	1.980	2.010	1.930	1.990	1.854	9,119,000
2025-06-20	1.980	2.000	1.950	1.960	1.826	6,324,000
2025-06-19	2.000	2.020	1.950	1.970	1.835	7,097,000
2025-06-18	2.000	2.050	2.000	2.020	1.882	6,898,000
2025-06-17	2.020	2.030	1.980	2.010	1.872	8,478,000
2025-06-16	1.990	2.120	1.980	2.020	1.882	16,535,000
2025-06-13	2.000	2.020	1.970	2.000	1.863	5,357,000
2025-06-12	2.010	2.020	1.990	2.000	1.863	5,800,000
2025-06-11	2.010	2.010	1.990	2.000	1.863	4,065,000
2025-06-10	1.980	2.020	1.950	2.010	1.872	9,199,000
2025-06-09	1.990	1.990	1.960	1.980	1.844	2,859,000
2025-06-06	2.000	2.000	1.970	1.990	1.854	3,055,000
2025-06-05	2.020	2.040	2.000	2.020	1.882	4,404,000
2025-06-04	1.960	2.030	1.940	2.010	1.872	8,526,000
2025-06-03	1.880	1.980	1.880	1.970	1.835	9,592,000
2025-06-02	1.880	1.900	1.820	1.900	1.770	3,307,000
2025-05-30	1.950	1.950	1.850	1.880	1.751	14,029,000
2025-05-29	2.040	2.080	2.030	2.060	1.798	13,994,000
2025-05-28	2.030	2.050	2.030	2.040	1.780	4,883,300
2025-05-27	2.020	2.040	2.010	2.030	1.772	5,534,000
2025-05-26	2.070	2.070	2.000	2.020	1.763	9,703,000
2025-05-23	2.030	2.090	2.030	2.060	1.798	12,283,000
2025-05-22	2.020	2.040	2.010	2.030	1.772	5,438,420
2025-05-21	2.050	2.050	2.010	2.050	1.789	11,190,000
2025-05-20	2.020	2.090	2.020	2.050	1.789	7,589,000
2025-05-19	2.020	2.060	2.010	2.030	1.772	7,754,648
2025-05-16	2.050	2.060	2.010	2.030	1.772	2,842,000
2025-05-15	2.060	2.090	2.040	2.060	1.798	8,517,624
2025-05-14	2.070	2.070	2.020	2.060	1.798	7,459,000
2025-05-13	1.980	2.060	1.980	2.050	1.789	16,443,000
2025-05-12	1.960	1.990	1.950	1.980	1.728	7,584,000
2025-05-09	1.930	1.970	1.930	1.960	1.711	5,500,700
2025-05-08	1.950	1.970	1.940	1.950	1.702	4,346,000

← NewerPage 6 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.