LK Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.210	7.280	6.760	6.880	6.346	5,673,500
2023-11-15	7.010	7.270	7.010	7.190	6.632	6,578,250
2023-11-14	6.950	7.040	6.760	6.830	6.300	3,140,250
2023-11-13	6.950	6.950	6.720	6.900	6.365	1,430,000
2023-11-10	7.020	7.020	6.760	6.810	6.282	2,622,500
2023-11-09	7.090	7.220	6.970	7.010	6.466	2,523,626
2023-11-08	7.200	7.200	6.940	6.960	6.420	2,663,256
2023-11-07	7.120	7.310	7.120	7.170	6.614	1,330,250
2023-11-06	6.900	7.310	6.900	7.270	6.706	5,547,500
2023-11-03	6.630	6.870	6.530	6.840	6.310	2,896,500
2023-11-02	6.700	6.700	6.440	6.470	5.968	1,765,000
2023-11-01	6.780	6.780	6.440	6.570	6.060	2,182,500
2023-10-31	7.080	7.080	6.690	6.710	6.190	2,380,000
2023-10-30	6.680	7.110	6.680	7.080	6.531	2,355,520
2023-10-27	6.780	6.920	6.570	6.910	6.374	3,017,159
2023-10-26	6.720	6.720	6.520	6.690	6.171	2,465,900
2023-10-25	6.750	6.800	6.500	6.580	6.070	3,558,500
2023-10-24	6.770	6.770	6.440	6.540	6.033	2,408,500
2023-10-20	6.780	6.830	6.590	6.660	6.144	3,855,000
2023-10-19	7.040	7.040	6.800	6.800	6.273	4,280,750
2023-10-18	7.120	7.200	7.050	7.100	6.549	3,496,500
2023-10-17	7.150	7.220	7.110	7.120	6.568	3,788,100
2023-10-16	7.350	7.430	7.100	7.150	6.596	4,362,066
2023-10-13	7.660	7.670	7.310	7.350	6.780	3,597,500
2023-10-12	7.450	7.680	7.410	7.660	7.066	5,296,750
2023-10-11	7.850	7.900	7.230	7.340	6.771	8,618,000
2023-10-10	7.930	7.950	7.760	7.850	7.241	2,512,500
2023-10-09	7.980	8.040	7.740	7.810	7.204	1,966,000
2023-10-06	7.710	7.950	7.710	7.900	7.287	2,534,000
2023-10-05	7.580	7.790	7.550	7.690	7.094	730,000
2023-10-04	7.570	7.620	7.400	7.610	7.020	683,250
2023-10-03	7.810	7.830	7.380	7.610	7.020	1,420,250
2023-09-29	7.690	7.800	7.630	7.780	7.177	827,250
2023-09-28	7.620	7.780	7.460	7.690	7.094	2,573,500
2023-09-27	7.460	7.620	7.420	7.440	6.863	1,589,000
2023-09-26	7.430	7.550	7.320	7.430	6.854	1,890,550
2023-09-25	7.400	7.450	7.280	7.290	6.725	1,420,750
2023-09-22	7.160	7.460	7.160	7.450	6.872	3,735,000
2023-09-21	7.590	7.610	7.250	7.350	6.780	4,307,500
2023-09-20	8.140	8.140	7.580	7.620	7.029	2,812,750
2023-09-19	7.930	7.930	7.530	7.860	7.250	5,105,200
2023-09-18	8.230	8.540	7.960	8.050	7.426	12,527,100
2023-09-15	7.460	8.330	7.420	8.150	7.518	22,087,699
2023-09-14	7.420	7.550	7.220	7.340	6.771	1,817,500
2023-09-13	7.500	7.580	7.470	7.530	6.946	1,160,250
2023-09-12	7.700	7.700	7.470	7.510	6.928	1,692,500
2023-09-11	7.450	7.520	7.310	7.520	6.895	1,283,000
2023-09-07	7.740	7.740	7.450	7.450	6.831	1,135,000
2023-09-06	7.780	7.780	7.600	7.670	7.033	1,453,800
2023-09-05	7.650	7.690	7.560	7.650	7.015	800,000
2023-09-04	7.570	7.700	7.560	7.620	6.987	1,317,500
2023-08-31	7.600	7.730	7.500	7.520	6.895	2,268,000
2023-08-30	7.700	7.720	7.500	7.500	6.877	1,305,500
2023-08-29	7.500	7.630	7.420	7.580	6.950	2,547,500
2023-08-28	7.600	7.700	7.330	7.360	6.749	2,624,550
2023-08-25	7.400	7.400	7.250	7.320	6.712	1,245,000
2023-08-24	7.280	7.450	7.270	7.360	6.749	1,870,000
2023-08-23	7.330	7.370	7.150	7.250	6.648	1,539,500
2023-08-22	7.180	7.420	7.180	7.320	6.712	1,962,860
2023-08-21	7.170	7.240	7.070	7.160	6.565	2,427,250

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.