Lonking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.980 | 2.020 | 1.950 | 1.960 | 1.711 | 4,892,000 |
| 2025-05-06 | 1.930 | 2.020 | 1.930 | 1.990 | 1.737 | 11,715,000 |
| 2025-05-02 | 1.930 | 1.970 | 1.920 | 1.930 | 1.684 | 3,116,000 |
| 2025-04-30 | 1.950 | 1.960 | 1.910 | 1.950 | 1.702 | 7,957,065 |
| 2025-04-29 | 1.970 | 1.970 | 1.930 | 1.940 | 1.693 | 4,372,000 |
| 2025-04-28 | 1.940 | 1.990 | 1.910 | 1.960 | 1.711 | 3,777,000 |
| 2025-04-25 | 1.930 | 1.950 | 1.910 | 1.940 | 1.693 | 5,831,000 |
| 2025-04-24 | 1.950 | 1.980 | 1.930 | 1.940 | 1.693 | 3,439,000 |
| 2025-04-23 | 1.960 | 1.980 | 1.930 | 1.970 | 1.719 | 7,651,771 |
| 2025-04-22 | 1.870 | 1.960 | 1.870 | 1.960 | 1.711 | 9,598,000 |
| 2025-04-17 | 1.840 | 1.900 | 1.820 | 1.880 | 1.641 | 6,184,000 |
| 2025-04-16 | 1.880 | 1.880 | 1.820 | 1.840 | 1.606 | 8,251,286 |
| 2025-04-15 | 1.880 | 1.910 | 1.870 | 1.890 | 1.649 | 3,997,000 |
| 2025-04-14 | 1.920 | 1.930 | 1.890 | 1.890 | 1.649 | 4,989,000 |
| 2025-04-11 | 1.880 | 1.920 | 1.860 | 1.900 | 1.658 | 6,822,000 |
| 2025-04-10 | 1.940 | 1.980 | 1.880 | 1.880 | 1.641 | 9,108,000 |
| 2025-04-09 | 1.850 | 1.900 | 1.790 | 1.890 | 1.649 | 8,031,000 |
| 2025-04-08 | 1.920 | 1.960 | 1.840 | 1.900 | 1.658 | 21,601,000 |
| 2025-04-07 | 1.760 | 1.860 | 1.750 | 1.820 | 1.588 | 25,556,000 |
| 2025-04-03 | 1.940 | 2.070 | 1.940 | 2.030 | 1.772 | 11,571,000 |
| 2025-04-02 | 2.110 | 2.140 | 2.060 | 2.100 | 1.833 | 10,297,450 |
| 2025-04-01 | 1.960 | 2.100 | 1.960 | 2.090 | 1.824 | 19,549,000 |
| 2025-03-31 | 2.030 | 2.030 | 1.940 | 1.960 | 1.711 | 9,626,000 |
| 2025-03-28 | 1.970 | 2.050 | 1.940 | 2.040 | 1.780 | 23,651,590 |
| 2025-03-27 | 1.890 | 2.030 | 1.890 | 1.970 | 1.719 | 32,242,000 |
| 2025-03-26 | 1.830 | 1.870 | 1.820 | 1.850 | 1.615 | 6,127,057 |
| 2025-03-25 | 1.830 | 1.850 | 1.810 | 1.820 | 1.588 | 3,464,000 |
| 2025-03-24 | 1.820 | 1.860 | 1.820 | 1.830 | 1.597 | 2,880,000 |
| 2025-03-21 | 1.870 | 1.880 | 1.820 | 1.840 | 1.606 | 7,537,000 |
| 2025-03-20 | 1.910 | 1.910 | 1.870 | 1.890 | 1.649 | 4,841,904 |
| 2025-03-19 | 1.850 | 1.910 | 1.830 | 1.900 | 1.658 | 7,407,592 |
| 2025-03-18 | 1.880 | 1.880 | 1.850 | 1.860 | 1.623 | 3,475,488 |
| 2025-03-17 | 1.830 | 1.880 | 1.820 | 1.870 | 1.632 | 7,271,000 |
| 2025-03-14 | 1.800 | 1.840 | 1.790 | 1.820 | 1.588 | 4,189,000 |
| 2025-03-13 | 1.840 | 1.860 | 1.770 | 1.800 | 1.571 | 8,110,000 |
| 2025-03-12 | 1.850 | 1.870 | 1.810 | 1.840 | 1.606 | 4,888,000 |
| 2025-03-11 | 1.790 | 1.850 | 1.780 | 1.830 | 1.597 | 4,067,771 |
| 2025-03-10 | 1.840 | 1.850 | 1.800 | 1.820 | 1.588 | 5,066,000 |
| 2025-03-07 | 1.790 | 1.820 | 1.750 | 1.800 | 1.571 | 5,912,000 |
| 2025-03-06 | 1.850 | 1.870 | 1.800 | 1.810 | 1.580 | 8,138,000 |
| 2025-03-05 | 1.760 | 1.860 | 1.750 | 1.840 | 1.606 | 17,941,000 |
| 2025-03-04 | 1.700 | 1.760 | 1.700 | 1.740 | 1.519 | 3,894,000 |
| 2025-03-03 | 1.760 | 1.770 | 1.710 | 1.730 | 1.510 | 3,840,000 |
| 2025-02-28 | 1.760 | 1.780 | 1.720 | 1.740 | 1.519 | 6,476,841 |
| 2025-02-27 | 1.730 | 1.770 | 1.720 | 1.760 | 1.536 | 6,641,000 |
| 2025-02-26 | 1.700 | 1.740 | 1.700 | 1.710 | 1.492 | 6,974,000 |
| 2025-02-25 | 1.710 | 1.720 | 1.680 | 1.700 | 1.484 | 5,449,668 |
| 2025-02-24 | 1.700 | 1.750 | 1.700 | 1.720 | 1.501 | 5,099,000 |
| 2025-02-21 | 1.720 | 1.740 | 1.700 | 1.720 | 1.501 | 6,644,000 |
| 2025-02-20 | 1.690 | 1.750 | 1.690 | 1.730 | 1.510 | 8,551,000 |
| 2025-02-19 | 1.690 | 1.730 | 1.690 | 1.710 | 1.492 | 10,133,000 |
| 2025-02-18 | 1.730 | 1.730 | 1.690 | 1.710 | 1.492 | 7,091,000 |
| 2025-02-17 | 1.750 | 1.750 | 1.710 | 1.740 | 1.519 | 4,927,000 |
| 2025-02-14 | 1.730 | 1.770 | 1.720 | 1.740 | 1.519 | 4,663,000 |
| 2025-02-13 | 1.710 | 1.730 | 1.700 | 1.720 | 1.501 | 9,236,000 |
| 2025-02-12 | 1.720 | 1.730 | 1.710 | 1.710 | 1.492 | 4,566,000 |
| 2025-02-11 | 1.680 | 1.720 | 1.660 | 1.710 | 1.492 | 6,934,000 |
| 2025-02-10 | 1.690 | 1.720 | 1.670 | 1.680 | 1.466 | 5,428,000 |
| 2025-02-07 | 1.700 | 1.700 | 1.670 | 1.680 | 1.466 | 3,653,000 |
| 2025-02-06 | 1.660 | 1.710 | 1.660 | 1.690 | 1.475 | 6,122,000 |
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.