Lonking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.660 | 1.690 | 1.620 | 1.680 | 1.466 | 8,952,000 |
| 2025-02-04 | 1.670 | 1.680 | 1.650 | 1.650 | 1.440 | 1,375,000 |
| 2025-02-03 | 1.650 | 1.700 | 1.620 | 1.680 | 1.466 | 3,129,000 |
| 2025-01-28 | 1.660 | 1.710 | 1.640 | 1.690 | 1.475 | 2,479,000 |
| 2025-01-27 | 1.690 | 1.710 | 1.650 | 1.680 | 1.466 | 7,572,000 |
| 2025-01-24 | 1.690 | 1.710 | 1.660 | 1.690 | 1.475 | 8,892,000 |
| 2025-01-23 | 1.730 | 1.730 | 1.670 | 1.680 | 1.466 | 6,162,000 |
| 2025-01-22 | 1.750 | 1.780 | 1.690 | 1.730 | 1.510 | 8,849,713 |
| 2025-01-21 | 1.780 | 1.780 | 1.710 | 1.740 | 1.519 | 17,486,000 |
| 2025-01-20 | 1.790 | 1.850 | 1.660 | 1.770 | 1.545 | 79,857,000 |
| 2025-01-17 | 1.510 | 1.560 | 1.510 | 1.560 | 1.361 | 5,269,000 |
| 2025-01-16 | 1.500 | 1.520 | 1.490 | 1.510 | 1.318 | 2,310,000 |
| 2025-01-15 | 1.490 | 1.520 | 1.480 | 1.500 | 1.309 | 2,725,000 |
| 2025-01-14 | 1.450 | 1.510 | 1.450 | 1.510 | 1.318 | 2,763,000 |
| 2025-01-13 | 1.450 | 1.470 | 1.430 | 1.460 | 1.274 | 3,949,000 |
| 2025-01-10 | 1.480 | 1.490 | 1.450 | 1.460 | 1.274 | 3,425,000 |
| 2025-01-09 | 1.460 | 1.480 | 1.400 | 1.480 | 1.292 | 5,154,000 |
| 2025-01-08 | 1.450 | 1.460 | 1.420 | 1.450 | 1.265 | 2,075,000 |
| 2025-01-07 | 1.470 | 1.480 | 1.440 | 1.460 | 1.274 | 3,280,000 |
| 2025-01-06 | 1.480 | 1.500 | 1.460 | 1.490 | 1.300 | 3,911,000 |
| 2025-01-03 | 1.480 | 1.480 | 1.450 | 1.460 | 1.274 | 4,575,787 |
| 2025-01-02 | 1.520 | 1.520 | 1.450 | 1.470 | 1.283 | 2,353,000 |
| 2024-12-31 | 1.480 | 1.530 | 1.480 | 1.510 | 1.318 | 1,899,000 |
| 2024-12-30 | 1.460 | 1.520 | 1.460 | 1.510 | 1.318 | 4,470,000 |
| 2024-12-27 | 1.480 | 1.490 | 1.450 | 1.480 | 1.292 | 2,440,000 |
| 2024-12-24 | 1.470 | 1.480 | 1.450 | 1.470 | 1.283 | 763,000 |
| 2024-12-23 | 1.450 | 1.480 | 1.440 | 1.480 | 1.292 | 1,893,000 |
| 2024-12-20 | 1.460 | 1.460 | 1.440 | 1.450 | 1.265 | 2,427,000 |
| 2024-12-19 | 1.450 | 1.460 | 1.440 | 1.450 | 1.265 | 1,756,000 |
| 2024-12-18 | 1.470 | 1.480 | 1.450 | 1.470 | 1.283 | 1,421,000 |
| 2024-12-17 | 1.470 | 1.470 | 1.440 | 1.460 | 1.274 | 2,847,000 |
| 2024-12-16 | 1.460 | 1.480 | 1.450 | 1.460 | 1.274 | 1,719,000 |
| 2024-12-13 | 1.470 | 1.470 | 1.440 | 1.460 | 1.274 | 3,667,000 |
| 2024-12-12 | 1.450 | 1.480 | 1.440 | 1.470 | 1.283 | 4,104,000 |
| 2024-12-11 | 1.460 | 1.480 | 1.450 | 1.450 | 1.265 | 3,635,000 |
| 2024-12-10 | 1.480 | 1.510 | 1.450 | 1.460 | 1.274 | 2,874,000 |
| 2024-12-09 | 1.440 | 1.480 | 1.430 | 1.480 | 1.292 | 3,187,000 |
| 2024-12-06 | 1.420 | 1.450 | 1.420 | 1.430 | 1.248 | 3,418,000 |
| 2024-12-05 | 1.460 | 1.460 | 1.420 | 1.430 | 1.248 | 2,324,000 |
| 2024-12-04 | 1.420 | 1.470 | 1.420 | 1.460 | 1.274 | 3,190,000 |
| 2024-12-03 | 1.430 | 1.450 | 1.420 | 1.440 | 1.257 | 2,616,000 |
| 2024-12-02 | 1.420 | 1.450 | 1.400 | 1.430 | 1.248 | 2,493,000 |
| 2024-11-29 | 1.410 | 1.440 | 1.390 | 1.420 | 1.239 | 4,100,000 |
| 2024-11-28 | 1.420 | 1.430 | 1.410 | 1.420 | 1.239 | 2,320,000 |
| 2024-11-27 | 1.430 | 1.440 | 1.410 | 1.430 | 1.248 | 4,316,000 |
| 2024-11-26 | 1.430 | 1.450 | 1.410 | 1.420 | 1.239 | 1,419,000 |
| 2024-11-25 | 1.410 | 1.460 | 1.400 | 1.450 | 1.265 | 4,200,000 |
| 2024-11-22 | 1.470 | 1.470 | 1.420 | 1.420 | 1.239 | 4,353,000 |
| 2024-11-21 | 1.440 | 1.460 | 1.440 | 1.450 | 1.265 | 1,859,000 |
| 2024-11-20 | 1.460 | 1.470 | 1.450 | 1.450 | 1.265 | 2,234,000 |
| 2024-11-19 | 1.460 | 1.470 | 1.440 | 1.460 | 1.274 | 1,689,000 |
| 2024-11-18 | 1.470 | 1.470 | 1.440 | 1.440 | 1.257 | 1,892,000 |
| 2024-11-15 | 1.430 | 1.480 | 1.430 | 1.470 | 1.283 | 2,748,000 |
| 2024-11-14 | 1.470 | 1.490 | 1.430 | 1.440 | 1.257 | 3,699,000 |
| 2024-11-13 | 1.470 | 1.480 | 1.440 | 1.470 | 1.283 | 4,001,000 |
| 2024-11-12 | 1.470 | 1.510 | 1.440 | 1.450 | 1.265 | 4,186,000 |
| 2024-11-11 | 1.500 | 1.500 | 1.460 | 1.490 | 1.300 | 7,968,000 |
| 2024-11-08 | 1.540 | 1.560 | 1.500 | 1.520 | 1.327 | 3,005,000 |
| 2024-11-07 | 1.500 | 1.530 | 1.500 | 1.530 | 1.335 | 3,535,000 |
| 2024-11-06 | 1.540 | 1.550 | 1.500 | 1.510 | 1.318 | 2,262,000 |
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.