Lonking Holdings Limited (3339.HK) HKSE
3.22
+0.04(+1.26%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.22
+0.04(+1.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.19 | 3.22 | 3.22 | 3.27 | 3.13 | 10.7M |
| April 01, 2026 | 3.09 | 3.18 | 3.18 | 3.22 | 3.09 | 21.7M |
| March 31, 2026 | 3.03 | 2.99 | 2.99 | 3.1 | 2.96 | 6.12M |
| March 30, 2026 | 3.07 | 3.03 | 3.03 | 3.12 | 2.9 | 23.57M |
| March 27, 2026 | 2.85 | 3.07 | 3.07 | 3.21 | 2.85 | 71.6M |
| March 26, 2026 | 2.77 | 2.66 | 2.66 | 2.77 | 2.65 | 5.54M |
| March 25, 2026 | 2.7 | 2.74 | 2.74 | 2.75 | 2.67 | 7.79M |
| March 24, 2026 | 2.56 | 2.65 | 2.65 | 2.66 | 2.56 | 5.93M |
| March 23, 2026 | 2.64 | 2.56 | 2.56 | 2.66 | 2.51 | 10.76M |
| March 20, 2026 | 2.73 | 2.69 | 2.69 | 2.73 | 2.67 | 8.01M |
| March 19, 2026 | 2.82 | 2.72 | 2.72 | 2.82 | 2.69 | 13.1M |
| March 18, 2026 | 2.81 | 2.84 | 2.84 | 2.86 | 2.77 | 5M |
| March 17, 2026 | 2.85 | 2.81 | 2.81 | 2.89 | 2.8 | 5.6M |
| March 16, 2026 | 2.86 | 2.85 | 2.85 | 2.88 | 2.79 | 7.51M |
| March 13, 2026 | 2.96 | 2.89 | 2.89 | 2.96 | 2.88 | 5.18M |
| March 12, 2026 | 3 | 2.97 | 2.97 | 3 | 2.92 | 4.78M |
| March 11, 2026 | 3.03 | 2.97 | 2.97 | 3.06 | 2.96 | 4.94M |
| March 10, 2026 | 2.97 | 3.05 | 3.05 | 3.07 | 2.97 | 2.45M |
| March 09, 2026 | 3.13 | 2.95 | 2.95 | 3.13 | 2.86 | 21.95M |
| March 06, 2026 | 3.15 | 3.18 | 3.18 | 3.2 | 3.12 | 2.77M |
| March 05, 2026 | 3.18 | 3.2 | 3.2 | 3.27 | 3.18 | 4.51M |
| March 04, 2026 | 3.27 | 3.19 | 3.19 | 3.28 | 3.17 | 3.03M |
| March 03, 2026 | 3.4 | 3.24 | 3.24 | 3.4 | 3.22 | 10.86M |
| March 02, 2026 | 3.37 | 3.43 | 3.43 | 3.44 | 3.26 | 7.98M |
| February 27, 2026 | 3.35 | 3.42 | 3.42 | 3.44 | 3.27 | 7.17M |
| February 26, 2026 | 3.5 | 3.38 | 3.38 | 3.5 | 3.35 | 4.86M |
| February 25, 2026 | 3.53 | 3.49 | 3.49 | 3.53 | 3.45 | 4.77M |
| February 24, 2026 | 3.44 | 3.52 | 3.52 | 3.52 | 3.4 | 5.1M |
| February 23, 2026 | 3.46 | 3.47 | 3.47 | 3.5 | 3.44 | 4.52M |
| February 20, 2026 | 3.42 | 3.46 | 0 | 3.49 | 3.37 | 4.47M |
| February 16, 2026 | 3.38 | 3.42 | 0 | 3.44 | 3.34 | 1.58M |
| February 13, 2026 | 3.42 | 3.35 | 0 | 3.43 | 3.33 | 3.69M |
| February 12, 2026 | 3.45 | 3.45 | 0 | 3.47 | 3.39 | 2.75M |
| February 11, 2026 | 3.41 | 3.43 | 0 | 3.43 | 3.37 | 3.48M |
| February 10, 2026 | 3.43 | 3.39 | 0 | 3.43 | 3.34 | 3.42M |
| February 09, 2026 | 3.3 | 3.42 | 0 | 3.48 | 3.3 | 16.84M |
| February 06, 2026 | 3.23 | 3.26 | 0 | 3.28 | 3.17 | 4.46M |
| February 05, 2026 | 3.33 | 3.29 | 0 | 3.33 | 3.18 | 9.14M |
| February 04, 2026 | 3.32 | 3.37 | 0 | 3.4 | 3.27 | 10.71M |
| February 03, 2026 | 3.11 | 3.34 | 0 | 3.35 | 3.11 | 16.91M |
| February 02, 2026 | 3.19 | 3.13 | 0 | 3.21 | 3.08 | 8.42M |
| January 30, 2026 | 3.25 | 3.2 | 0 | 3.25 | 3.1 | 7.83M |
| January 29, 2026 | 3.15 | 3.23 | 0 | 3.24 | 3.15 | 10.6M |
| January 28, 2026 | 3.11 | 3.19 | 0 | 3.19 | 3.1 | 7.42M |
| January 27, 2026 | 3.04 | 3.13 | 0 | 3.13 | 3.01 | 4.98M |
| January 26, 2026 | 3.08 | 3.06 | 0 | 3.12 | 3.03 | 5.77M |
| January 23, 2026 | 3.12 | 3.1 | 0 | 3.14 | 3.07 | 6.35M |
| January 22, 2026 | 3.2 | 3.12 | 0 | 3.2 | 3.02 | 7.48M |
| January 21, 2026 | 3.2 | 3.2 | 0 | 3.25 | 3.14 | 14.51M |
| January 20, 2026 | 3.13 | 3.14 | 0 | 3.14 | 3.07 | 7.41M |
| January 19, 2026 | 3.08 | 3.12 | 0 | 3.13 | 3.07 | 3M |
| January 16, 2026 | 3.09 | 3.11 | 0 | 3.15 | 3.08 | 5.1M |
| January 15, 2026 | 3.07 | 3.06 | 0 | 3.15 | 3.06 | 4.67M |
| January 14, 2026 | 3.13 | 3.1 | 0 | 3.16 | 3.06 | 2.8M |
| January 13, 2026 | 3.09 | 3.14 | 0 | 3.18 | 3.07 | 8.76M |
| January 12, 2026 | 3.09 | 3.1 | 0 | 3.11 | 3.07 | 2.34M |
| January 09, 2026 | 3 | 3.09 | 0 | 3.13 | 3 | 6.86M |
| January 08, 2026 | 3.08 | 3.01 | 0 | 3.08 | 2.98 | 3.13M |
| January 07, 2026 | 2.97 | 3.08 | 0 | 3.09 | 2.97 | 6.53M |
| January 06, 2026 | 2.98 | 2.99 | 0 | 3.02 | 2.94 | 8.1M |