LK Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.840 | 2.850 | 2.800 | 2.820 | 2.624 | 552,750 |
| 2024-08-09 | 2.770 | 2.900 | 2.770 | 2.850 | 2.652 | 1,170,000 |
| 2024-08-08 | 2.770 | 2.860 | 2.760 | 2.810 | 2.615 | 1,039,000 |
| 2024-08-07 | 2.860 | 2.890 | 2.830 | 2.830 | 2.634 | 940,000 |
| 2024-08-06 | 2.800 | 2.850 | 2.780 | 2.850 | 2.652 | 2,322,270 |
| 2024-08-05 | 2.820 | 2.880 | 2.730 | 2.810 | 2.615 | 3,093,500 |
| 2024-08-02 | 2.820 | 2.890 | 2.780 | 2.820 | 2.624 | 1,575,000 |
| 2024-08-01 | 2.960 | 2.960 | 2.840 | 2.920 | 2.717 | 2,705,000 |
| 2024-07-31 | 2.750 | 2.890 | 2.720 | 2.880 | 2.680 | 2,928,250 |
| 2024-07-30 | 2.830 | 2.830 | 2.720 | 2.730 | 2.541 | 3,021,250 |
| 2024-07-29 | 2.840 | 2.870 | 2.800 | 2.830 | 2.634 | 1,807,860 |
| 2024-07-26 | 2.840 | 2.920 | 2.830 | 2.850 | 2.652 | 1,839,500 |
| 2024-07-25 | 2.830 | 2.850 | 2.810 | 2.810 | 2.615 | 2,048,300 |
| 2024-07-24 | 2.880 | 2.940 | 2.850 | 2.880 | 2.680 | 3,230,000 |
| 2024-07-23 | 3.070 | 3.070 | 2.880 | 2.880 | 2.680 | 2,085,000 |
| 2024-07-22 | 2.970 | 2.990 | 2.910 | 2.970 | 2.764 | 1,590,250 |
| 2024-07-19 | 3.030 | 3.030 | 2.950 | 2.970 | 2.764 | 2,165,250 |
| 2024-07-18 | 3.020 | 3.040 | 3.000 | 3.030 | 2.820 | 2,223,900 |
| 2024-07-17 | 3.140 | 3.140 | 3.000 | 3.020 | 2.811 | 3,285,250 |
| 2024-07-16 | 3.070 | 3.120 | 3.030 | 3.110 | 2.894 | 3,043,000 |
| 2024-07-15 | 3.230 | 3.230 | 3.080 | 3.120 | 2.904 | 3,602,490 |
| 2024-07-12 | 3.240 | 3.320 | 3.180 | 3.240 | 3.015 | 2,861,250 |
| 2024-07-11 | 3.230 | 3.280 | 3.160 | 3.240 | 3.015 | 2,507,500 |
| 2024-07-10 | 3.190 | 3.200 | 3.130 | 3.160 | 2.941 | 1,964,866 |
| 2024-07-09 | 3.170 | 3.170 | 3.020 | 3.110 | 2.894 | 4,297,500 |
| 2024-07-08 | 3.270 | 3.300 | 3.110 | 3.170 | 2.950 | 3,432,500 |
| 2024-07-05 | 3.400 | 3.420 | 3.230 | 3.320 | 3.090 | 4,347,750 |
| 2024-07-04 | 3.460 | 3.560 | 3.420 | 3.450 | 3.211 | 3,463,750 |
| 2024-07-03 | 3.440 | 3.520 | 3.340 | 3.420 | 3.183 | 4,602,750 |
| 2024-07-02 | 3.360 | 3.640 | 3.340 | 3.340 | 3.108 | 10,130,720 |
| 2024-06-28 | 3.220 | 3.270 | 3.150 | 3.200 | 2.978 | 3,269,970 |
| 2024-06-27 | 3.320 | 3.320 | 3.180 | 3.220 | 2.997 | 2,417,500 |
| 2024-06-26 | 3.270 | 3.340 | 3.210 | 3.320 | 3.090 | 790,000 |
| 2024-06-25 | 3.300 | 3.340 | 3.250 | 3.250 | 3.025 | 1,617,510 |
| 2024-06-24 | 3.400 | 3.420 | 3.190 | 3.300 | 3.071 | 5,032,500 |
| 2024-06-21 | 3.460 | 3.460 | 3.340 | 3.400 | 3.164 | 2,815,000 |
| 2024-06-20 | 3.600 | 3.600 | 3.410 | 3.490 | 3.248 | 3,542,500 |
| 2024-06-19 | 3.500 | 3.630 | 3.480 | 3.600 | 3.350 | 3,524,988 |
| 2024-06-18 | 3.460 | 3.540 | 3.440 | 3.490 | 3.248 | 1,587,500 |
| 2024-06-17 | 3.520 | 3.520 | 3.430 | 3.460 | 3.220 | 2,262,250 |
| 2024-06-14 | 3.570 | 3.600 | 3.490 | 3.520 | 3.276 | 2,270,000 |
| 2024-06-13 | 3.540 | 3.650 | 3.540 | 3.600 | 3.350 | 3,544,374 |
| 2024-06-12 | 3.580 | 3.610 | 3.490 | 3.530 | 3.285 | 3,980,500 |
| 2024-06-11 | 3.650 | 3.650 | 3.530 | 3.580 | 3.332 | 3,488,641 |
| 2024-06-07 | 3.780 | 3.790 | 3.640 | 3.690 | 3.434 | 2,952,500 |
| 2024-06-06 | 3.800 | 3.840 | 3.670 | 3.710 | 3.453 | 5,133,000 |
| 2024-06-05 | 3.840 | 3.910 | 3.760 | 3.770 | 3.508 | 2,774,384 |
| 2024-06-04 | 3.740 | 3.850 | 3.740 | 3.840 | 3.574 | 3,541,250 |
| 2024-06-03 | 3.680 | 3.830 | 3.680 | 3.740 | 3.481 | 3,554,500 |
| 2024-05-31 | 3.760 | 3.860 | 3.630 | 3.640 | 3.388 | 4,017,500 |
| 2024-05-30 | 3.780 | 3.880 | 3.740 | 3.750 | 3.490 | 2,923,750 |
| 2024-05-29 | 3.890 | 3.910 | 3.750 | 3.770 | 3.508 | 3,949,000 |
| 2024-05-28 | 3.960 | 4.040 | 3.890 | 3.920 | 3.648 | 3,627,500 |
| 2024-05-27 | 3.830 | 4.100 | 3.710 | 4.000 | 3.723 | 9,301,750 |
| 2024-05-24 | 3.910 | 4.040 | 3.830 | 3.880 | 3.611 | 5,864,000 |
| 2024-05-23 | 4.120 | 4.170 | 3.960 | 3.960 | 3.685 | 6,389,000 |
| 2024-05-22 | 4.060 | 4.200 | 4.040 | 4.050 | 3.769 | 7,016,750 |
| 2024-05-21 | 4.350 | 4.350 | 4.030 | 4.060 | 3.778 | 14,938,220 |
| 2024-05-20 | 4.450 | 4.480 | 4.270 | 4.350 | 4.048 | 5,936,500 |
| 2024-05-17 | 4.360 | 4.470 | 4.250 | 4.420 | 4.113 | 10,760,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0300 HKD |
| 2025-12-17 | 0.0300 HKD |
| 2025-09-11 | 0.0450 HKD |
| 2024-12-18 | 0.0300 HKD |
| 2024-09-12 | 0.0500 HKD |
| 2023-12-18 | 0.0450 HKD |
| 2023-09-12 | 0.0450 HKD |
| 2022-12-19 | 0.0400 HKD |
| 2022-09-13 | 0.0400 HKD |
| 2021-12-17 | 0.0600 HKD |
| 2021-09-09 | 0.0330 HKD |
| 2020-12-17 | 0.0300 HKD |
| 2019-09-12 | 0.0220 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.