LK Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.020 | 3.020 | 2.790 | 2.920 | 2.717 | 2,040,250 |
| 2024-02-14 | 3.050 | 3.050 | 2.830 | 2.940 | 2.736 | 2,454,594 |
| 2024-02-09 | 3.210 | 3.210 | 2.920 | 3.060 | 2.848 | 1,895,250 |
| 2024-02-08 | 3.300 | 3.300 | 3.180 | 3.210 | 2.987 | 2,080,250 |
| 2024-02-07 | 3.200 | 3.380 | 3.160 | 3.250 | 3.025 | 10,042,180 |
| 2024-02-06 | 3.010 | 3.230 | 2.950 | 3.190 | 2.969 | 7,724,250 |
| 2024-02-05 | 3.040 | 3.060 | 2.910 | 2.950 | 2.745 | 6,738,575 |
| 2024-02-02 | 3.100 | 3.230 | 3.030 | 3.100 | 2.885 | 9,405,500 |
| 2024-02-01 | 3.060 | 3.140 | 2.980 | 3.040 | 2.829 | 2,852,500 |
| 2024-01-31 | 3.180 | 3.180 | 3.020 | 3.060 | 2.848 | 3,281,500 |
| 2024-01-30 | 3.300 | 3.300 | 3.160 | 3.180 | 2.959 | 4,265,880 |
| 2024-01-29 | 3.400 | 3.430 | 3.260 | 3.330 | 3.099 | 2,801,000 |
| 2024-01-26 | 3.500 | 3.580 | 3.360 | 3.370 | 3.136 | 3,026,150 |
| 2024-01-25 | 3.480 | 3.550 | 3.380 | 3.500 | 3.257 | 3,703,010 |
| 2024-01-24 | 3.450 | 3.490 | 3.300 | 3.450 | 3.211 | 6,495,000 |
| 2024-01-23 | 3.370 | 3.530 | 3.300 | 3.390 | 3.155 | 3,267,500 |
| 2024-01-22 | 3.630 | 3.630 | 3.320 | 3.360 | 3.127 | 6,768,468 |
| 2024-01-19 | 3.690 | 3.690 | 3.600 | 3.650 | 3.397 | 3,652,850 |
| 2024-01-18 | 3.620 | 3.740 | 3.540 | 3.630 | 3.378 | 10,562,000 |
| 2024-01-17 | 3.880 | 3.880 | 3.600 | 3.640 | 3.388 | 6,962,750 |
| 2024-01-16 | 3.960 | 4.020 | 3.830 | 3.880 | 3.611 | 5,734,000 |
| 2024-01-15 | 4.100 | 4.100 | 3.930 | 3.960 | 3.685 | 5,719,078 |
| 2024-01-12 | 4.180 | 4.180 | 4.070 | 4.090 | 3.806 | 4,182,378 |
| 2024-01-11 | 4.220 | 4.250 | 4.080 | 4.180 | 3.890 | 4,757,750 |
| 2024-01-10 | 4.200 | 4.270 | 4.110 | 4.180 | 3.890 | 4,026,500 |
| 2024-01-09 | 4.430 | 4.430 | 4.200 | 4.200 | 3.909 | 5,502,500 |
| 2024-01-08 | 4.510 | 4.510 | 4.310 | 4.390 | 4.085 | 5,615,500 |
| 2024-01-05 | 4.520 | 4.620 | 4.270 | 4.470 | 4.160 | 17,691,500 |
| 2024-01-04 | 4.850 | 4.850 | 4.490 | 4.520 | 4.206 | 17,435,000 |
| 2024-01-03 | 5.000 | 5.010 | 4.760 | 4.810 | 4.476 | 8,477,500 |
| 2024-01-02 | 5.140 | 5.140 | 4.950 | 5.030 | 4.681 | 2,607,500 |
| 2023-12-29 | 5.170 | 5.240 | 5.030 | 5.040 | 4.690 | 3,930,000 |
| 2023-12-28 | 4.720 | 5.230 | 4.720 | 5.180 | 4.821 | 9,843,000 |
| 2023-12-27 | 4.800 | 5.030 | 4.670 | 4.720 | 4.393 | 17,215,500 |
| 2023-12-22 | 4.860 | 4.870 | 4.670 | 4.750 | 4.420 | 4,710,000 |
| 2023-12-21 | 4.710 | 4.780 | 4.500 | 4.750 | 4.420 | 10,477,750 |
| 2023-12-20 | 4.730 | 4.820 | 4.720 | 4.780 | 4.448 | 6,074,400 |
| 2023-12-19 | 4.920 | 4.940 | 4.650 | 4.710 | 4.383 | 8,153,303 |
| 2023-12-18 | 5.050 | 5.100 | 4.900 | 4.950 | 4.607 | 6,815,000 |
| 2023-12-15 | 5.000 | 5.150 | 5.000 | 5.120 | 4.723 | 5,695,270 |
| 2023-12-14 | 5.000 | 5.120 | 4.910 | 4.950 | 4.566 | 2,848,500 |
| 2023-12-13 | 5.180 | 5.180 | 4.900 | 4.950 | 4.566 | 10,889,780 |
| 2023-12-12 | 5.200 | 5.220 | 5.100 | 5.170 | 4.769 | 6,767,500 |
| 2023-12-11 | 5.170 | 5.220 | 5.040 | 5.100 | 4.705 | 7,750,681 |
| 2023-12-08 | 5.370 | 5.370 | 5.140 | 5.210 | 4.806 | 2,163,750 |
| 2023-12-07 | 5.360 | 5.380 | 5.040 | 5.340 | 4.926 | 5,432,000 |
| 2023-12-06 | 5.380 | 5.650 | 5.320 | 5.360 | 4.944 | 5,365,000 |
| 2023-12-05 | 5.630 | 5.630 | 5.300 | 5.360 | 4.944 | 5,058,250 |
| 2023-12-04 | 5.700 | 5.720 | 5.580 | 5.630 | 5.193 | 3,850,000 |
| 2023-12-01 | 5.830 | 5.890 | 5.690 | 5.720 | 5.276 | 4,805,001 |
| 2023-11-30 | 6.000 | 6.000 | 5.400 | 5.830 | 5.378 | 14,064,510 |
| 2023-11-29 | 6.200 | 6.230 | 5.960 | 6.000 | 5.535 | 5,610,020 |
| 2023-11-28 | 6.330 | 6.440 | 6.180 | 6.200 | 5.719 | 4,585,000 |
| 2023-11-27 | 6.550 | 6.550 | 6.260 | 6.320 | 5.830 | 3,452,750 |
| 2023-11-24 | 6.550 | 6.550 | 6.400 | 6.440 | 5.941 | 2,095,000 |
| 2023-11-23 | 6.700 | 6.700 | 6.400 | 6.550 | 6.042 | 5,540,000 |
| 2023-11-22 | 6.810 | 6.900 | 6.580 | 6.600 | 6.088 | 6,906,100 |
| 2023-11-21 | 6.900 | 7.100 | 6.900 | 6.940 | 6.402 | 2,282,500 |
| 2023-11-20 | 6.900 | 6.900 | 6.750 | 6.860 | 6.328 | 3,587,500 |
| 2023-11-17 | 6.810 | 6.920 | 6.740 | 6.910 | 6.374 | 1,591,128 |
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.