Lonking Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.500 | 1.540 | 1.490 | 1.530 | 1.335 | 5,973,274 |
| 2024-11-04 | 1.510 | 1.520 | 1.480 | 1.490 | 1.300 | 2,872,000 |
| 2024-11-01 | 1.510 | 1.530 | 1.490 | 1.510 | 1.318 | 2,906,000 |
| 2024-10-31 | 1.530 | 1.560 | 1.490 | 1.490 | 1.300 | 6,310,411 |
| 2024-10-30 | 1.510 | 1.530 | 1.490 | 1.510 | 1.318 | 6,345,411 |
| 2024-10-29 | 1.550 | 1.550 | 1.510 | 1.520 | 1.327 | 3,807,000 |
| 2024-10-28 | 1.540 | 1.570 | 1.530 | 1.550 | 1.353 | 2,842,000 |
| 2024-10-25 | 1.550 | 1.560 | 1.530 | 1.550 | 1.353 | 3,492,000 |
| 2024-10-24 | 1.570 | 1.580 | 1.530 | 1.550 | 1.353 | 4,225,000 |
| 2024-10-23 | 1.600 | 1.610 | 1.570 | 1.590 | 1.388 | 7,563,000 |
| 2024-10-22 | 1.560 | 1.610 | 1.560 | 1.590 | 1.388 | 5,704,000 |
| 2024-10-21 | 1.590 | 1.610 | 1.550 | 1.570 | 1.370 | 4,685,000 |
| 2024-10-18 | 1.560 | 1.610 | 1.540 | 1.600 | 1.396 | 5,530,000 |
| 2024-10-17 | 1.610 | 1.640 | 1.530 | 1.540 | 1.344 | 9,848,812 |
| 2024-10-16 | 1.560 | 1.610 | 1.530 | 1.600 | 1.396 | 19,926,930 |
| 2024-10-15 | 1.640 | 1.670 | 1.560 | 1.580 | 1.379 | 12,143,000 |
| 2024-10-14 | 1.640 | 1.650 | 1.580 | 1.620 | 1.414 | 7,661,000 |
| 2024-10-10 | 1.590 | 1.660 | 1.580 | 1.630 | 1.423 | 12,904,000 |
| 2024-10-09 | 1.590 | 1.630 | 1.540 | 1.600 | 1.396 | 15,903,000 |
| 2024-10-08 | 1.790 | 1.820 | 1.590 | 1.600 | 1.396 | 21,349,000 |
| 2024-10-07 | 1.670 | 1.750 | 1.670 | 1.750 | 1.527 | 12,178,010 |
| 2024-10-04 | 1.640 | 1.680 | 1.610 | 1.680 | 1.466 | 5,847,000 |
| 2024-10-03 | 1.650 | 1.670 | 1.600 | 1.650 | 1.440 | 6,506,934 |
| 2024-10-02 | 1.650 | 1.730 | 1.650 | 1.690 | 1.475 | 13,189,990 |
| 2024-09-30 | 1.570 | 1.680 | 1.550 | 1.660 | 1.449 | 25,911,900 |
| 2024-09-27 | 1.550 | 1.570 | 1.500 | 1.550 | 1.353 | 21,717,000 |
| 2024-09-26 | 1.490 | 1.520 | 1.450 | 1.520 | 1.327 | 12,179,000 |
| 2024-09-25 | 1.510 | 1.540 | 1.460 | 1.490 | 1.300 | 6,646,000 |
| 2024-09-24 | 1.460 | 1.520 | 1.450 | 1.500 | 1.309 | 8,169,000 |
| 2024-09-23 | 1.410 | 1.490 | 1.400 | 1.440 | 1.257 | 5,591,000 |
| 2024-09-20 | 1.400 | 1.420 | 1.380 | 1.390 | 1.213 | 3,311,000 |
| 2024-09-19 | 1.370 | 1.420 | 1.370 | 1.400 | 1.222 | 2,535,680 |
| 2024-09-17 | 1.380 | 1.380 | 1.360 | 1.380 | 1.204 | 414,000 |
| 2024-09-16 | 1.370 | 1.380 | 1.360 | 1.370 | 1.196 | 1,216,000 |
| 2024-09-13 | 1.390 | 1.400 | 1.370 | 1.380 | 1.204 | 1,703,000 |
| 2024-09-12 | 1.360 | 1.380 | 1.360 | 1.370 | 1.196 | 1,834,000 |
| 2024-09-11 | 1.370 | 1.380 | 1.350 | 1.360 | 1.187 | 3,230,000 |
| 2024-09-10 | 1.370 | 1.380 | 1.340 | 1.360 | 1.187 | 3,231,000 |
| 2024-09-09 | 1.420 | 1.420 | 1.350 | 1.380 | 1.204 | 3,845,000 |
| 2024-09-05 | 1.420 | 1.440 | 1.400 | 1.420 | 1.239 | 1,889,000 |
| 2024-09-04 | 1.420 | 1.450 | 1.400 | 1.430 | 1.248 | 3,530,000 |
| 2024-09-03 | 1.450 | 1.460 | 1.430 | 1.440 | 1.257 | 2,248,335 |
| 2024-09-02 | 1.440 | 1.460 | 1.430 | 1.450 | 1.265 | 2,614,000 |
| 2024-08-30 | 1.430 | 1.460 | 1.420 | 1.420 | 1.239 | 4,511,000 |
| 2024-08-29 | 1.410 | 1.440 | 1.380 | 1.430 | 1.248 | 3,360,000 |
| 2024-08-28 | 1.430 | 1.440 | 1.390 | 1.390 | 1.213 | 3,132,000 |
| 2024-08-27 | 1.440 | 1.450 | 1.410 | 1.440 | 1.257 | 1,156,000 |
| 2024-08-26 | 1.410 | 1.450 | 1.400 | 1.440 | 1.257 | 2,341,000 |
| 2024-08-23 | 1.430 | 1.430 | 1.390 | 1.400 | 1.222 | 4,982,000 |
| 2024-08-22 | 1.440 | 1.450 | 1.390 | 1.430 | 1.248 | 3,281,000 |
| 2024-08-21 | 1.420 | 1.450 | 1.410 | 1.450 | 1.265 | 3,475,000 |
| 2024-08-20 | 1.410 | 1.420 | 1.380 | 1.410 | 1.231 | 3,411,000 |
| 2024-08-19 | 1.430 | 1.430 | 1.390 | 1.420 | 1.239 | 2,591,000 |
| 2024-08-16 | 1.370 | 1.420 | 1.370 | 1.400 | 1.222 | 3,327,000 |
| 2024-08-15 | 1.360 | 1.390 | 1.340 | 1.380 | 1.204 | 4,412,000 |
| 2024-08-14 | 1.440 | 1.440 | 1.370 | 1.380 | 1.204 | 6,734,000 |
| 2024-08-13 | 1.430 | 1.440 | 1.390 | 1.430 | 1.248 | 7,295,000 |
| 2024-08-12 | 1.440 | 1.460 | 1.420 | 1.430 | 1.248 | 3,085,000 |
| 2024-08-09 | 1.460 | 1.460 | 1.420 | 1.430 | 1.248 | 3,791,368 |
| 2024-08-08 | 1.430 | 1.450 | 1.420 | 1.430 | 1.248 | 4,244,000 |
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.