LK Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.530 | 4.540 | 4.290 | 4.350 | 4.048 | 15,030,250 |
| 2024-05-14 | 4.200 | 4.600 | 4.090 | 4.530 | 4.216 | 25,441,510 |
| 2024-05-13 | 4.440 | 4.440 | 4.090 | 4.200 | 3.909 | 18,468,000 |
| 2024-05-10 | 4.410 | 4.540 | 4.210 | 4.430 | 4.123 | 21,875,000 |
| 2024-05-09 | 3.760 | 4.460 | 3.760 | 4.340 | 4.039 | 43,378,754 |
| 2024-05-08 | 3.850 | 3.910 | 3.680 | 3.750 | 3.490 | 19,115,020 |
| 2024-05-07 | 3.350 | 3.880 | 3.330 | 3.850 | 3.583 | 32,248,350 |
| 2024-05-06 | 3.400 | 3.400 | 3.280 | 3.340 | 3.108 | 6,057,000 |
| 2024-05-03 | 3.410 | 3.420 | 3.260 | 3.400 | 3.164 | 4,811,007 |
| 2024-05-02 | 3.200 | 3.380 | 3.110 | 3.330 | 3.099 | 5,699,500 |
| 2024-04-30 | 3.240 | 3.250 | 3.110 | 3.200 | 2.978 | 3,586,250 |
| 2024-04-29 | 3.190 | 3.300 | 3.150 | 3.180 | 2.959 | 5,857,750 |
| 2024-04-26 | 3.060 | 3.180 | 3.050 | 3.170 | 2.950 | 3,895,750 |
| 2024-04-25 | 3.040 | 3.070 | 2.950 | 3.020 | 2.811 | 1,807,500 |
| 2024-04-24 | 3.000 | 3.050 | 2.930 | 3.030 | 2.820 | 2,954,750 |
| 2024-04-23 | 2.840 | 2.960 | 2.840 | 2.930 | 2.727 | 1,478,500 |
| 2024-04-22 | 2.830 | 2.930 | 2.830 | 2.870 | 2.671 | 3,030,760 |
| 2024-04-19 | 2.990 | 2.990 | 2.790 | 2.820 | 2.624 | 5,311,750 |
| 2024-04-18 | 2.930 | 3.040 | 2.930 | 2.960 | 2.755 | 2,027,500 |
| 2024-04-17 | 2.950 | 2.980 | 2.900 | 2.950 | 2.745 | 2,595,250 |
| 2024-04-16 | 3.010 | 3.010 | 2.930 | 2.930 | 2.727 | 3,212,500 |
| 2024-04-15 | 3.110 | 3.110 | 3.000 | 3.030 | 2.820 | 2,305,250 |
| 2024-04-12 | 3.150 | 3.150 | 3.050 | 3.100 | 2.885 | 3,690,000 |
| 2024-04-11 | 3.130 | 3.200 | 3.050 | 3.130 | 2.913 | 3,358,600 |
| 2024-04-10 | 3.160 | 3.230 | 3.120 | 3.130 | 2.913 | 2,512,500 |
| 2024-04-09 | 3.250 | 3.250 | 3.090 | 3.120 | 2.904 | 3,930,000 |
| 2024-04-08 | 3.050 | 3.290 | 3.030 | 3.140 | 2.922 | 7,515,000 |
| 2024-04-05 | 3.200 | 3.200 | 2.980 | 3.030 | 2.820 | 2,804,250 |
| 2024-04-03 | 3.270 | 3.290 | 3.210 | 3.250 | 3.025 | 3,925,500 |
| 2024-04-02 | 3.320 | 3.340 | 3.160 | 3.270 | 3.043 | 6,320,500 |
| 2024-03-28 | 3.050 | 3.220 | 3.050 | 3.200 | 2.978 | 6,800,343 |
| 2024-03-27 | 3.200 | 3.200 | 3.040 | 3.060 | 2.848 | 6,488,763 |
| 2024-03-26 | 3.270 | 3.290 | 3.170 | 3.210 | 2.987 | 3,177,500 |
| 2024-03-25 | 3.330 | 3.360 | 3.230 | 3.270 | 3.043 | 2,001,086 |
| 2024-03-22 | 3.470 | 3.470 | 3.250 | 3.310 | 3.080 | 5,697,750 |
| 2024-03-21 | 3.340 | 3.520 | 3.310 | 3.450 | 3.211 | 8,254,812 |
| 2024-03-20 | 3.270 | 3.340 | 3.260 | 3.270 | 3.043 | 2,788,010 |
| 2024-03-19 | 3.360 | 3.360 | 3.270 | 3.300 | 3.071 | 2,142,500 |
| 2024-03-18 | 3.290 | 3.410 | 3.240 | 3.370 | 3.136 | 3,777,500 |
| 2024-03-15 | 3.290 | 3.320 | 3.240 | 3.290 | 3.062 | 2,523,000 |
| 2024-03-14 | 3.440 | 3.460 | 3.330 | 3.340 | 3.108 | 3,657,851 |
| 2024-03-13 | 3.550 | 3.550 | 3.410 | 3.440 | 3.201 | 2,802,750 |
| 2024-03-12 | 3.440 | 3.540 | 3.350 | 3.520 | 3.276 | 5,630,000 |
| 2024-03-11 | 3.290 | 3.430 | 3.280 | 3.400 | 3.164 | 4,688,750 |
| 2024-03-08 | 3.310 | 3.380 | 3.280 | 3.290 | 3.062 | 1,755,000 |
| 2024-03-07 | 3.430 | 3.440 | 3.230 | 3.280 | 3.052 | 3,317,500 |
| 2024-03-06 | 3.260 | 3.420 | 3.200 | 3.410 | 3.173 | 4,350,000 |
| 2024-03-05 | 3.310 | 3.350 | 3.220 | 3.240 | 3.015 | 5,912,750 |
| 2024-03-04 | 3.520 | 3.520 | 3.350 | 3.410 | 3.173 | 4,511,000 |
| 2024-03-01 | 3.440 | 3.520 | 3.400 | 3.510 | 3.267 | 2,817,500 |
| 2024-02-29 | 3.380 | 3.520 | 3.380 | 3.430 | 3.192 | 4,055,000 |
| 2024-02-28 | 3.490 | 3.590 | 3.380 | 3.400 | 3.164 | 6,010,000 |
| 2024-02-27 | 3.560 | 3.620 | 3.410 | 3.570 | 3.322 | 7,949,750 |
| 2024-02-26 | 3.350 | 3.570 | 3.340 | 3.530 | 3.285 | 10,489,000 |
| 2024-02-23 | 3.300 | 3.340 | 3.230 | 3.300 | 3.071 | 4,972,760 |
| 2024-02-22 | 3.260 | 3.300 | 3.190 | 3.300 | 3.071 | 4,285,000 |
| 2024-02-21 | 3.120 | 3.300 | 3.060 | 3.260 | 3.034 | 6,483,750 |
| 2024-02-20 | 3.150 | 3.150 | 3.060 | 3.120 | 2.904 | 1,975,760 |
| 2024-02-19 | 3.200 | 3.200 | 3.060 | 3.090 | 2.876 | 1,672,500 |
| 2024-02-16 | 2.950 | 3.180 | 2.920 | 3.180 | 2.959 | 2,913,500 |
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.