LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	7.460	7.500	7.210	7.250	6.648	1,602,500
2023-08-17	7.050	7.410	6.960	7.390	6.776	3,274,950
2023-08-16	7.110	7.190	7.040	7.130	6.538	3,235,250
2023-08-15	7.380	7.380	7.110	7.200	6.602	3,735,000
2023-08-14	7.560	7.580	7.300	7.380	6.767	5,351,000
2023-08-11	7.770	7.840	7.570	7.700	7.060	3,415,500
2023-08-10	7.750	7.830	7.650	7.770	7.125	1,805,000
2023-08-09	7.810	7.920	7.740	7.900	7.244	1,450,500
2023-08-08	8.010	8.090	7.800	7.950	7.290	3,490,000
2023-08-07	8.280	8.280	7.970	8.140	7.464	1,796,000
2023-08-04	8.210	8.430	8.210	8.280	7.592	2,560,500
2023-08-03	8.090	8.350	8.090	8.210	7.528	1,955,500
2023-08-02	8.210	8.430	8.090	8.260	7.574	4,248,000
2023-08-01	8.650	8.660	8.200	8.300	7.610	4,602,500
2023-07-31	8.440	8.830	8.300	8.370	7.675	5,872,500
2023-07-28	8.380	8.440	8.030	8.270	7.583	6,877,750
2023-07-27	7.950	8.690	7.950	8.380	7.684	16,010,000
2023-07-26	7.900	7.900	7.690	7.740	7.097	2,362,550
2023-07-25	7.680	7.860	7.520	7.860	7.207	5,975,000
2023-07-24	7.460	7.470	7.300	7.450	6.831	1,258,000
2023-07-21	7.500	7.660	7.360	7.460	6.840	1,502,500
2023-07-20	7.600	7.800	7.480	7.500	6.877	2,643,000
2023-07-19	7.870	7.960	7.540	7.740	7.097	3,126,000
2023-07-18	7.530	8.000	7.460	7.870	7.216	8,699,184
2023-07-14	7.760	7.850	7.420	7.580	6.950	3,415,000
2023-07-13	7.710	7.810	7.610	7.740	7.097	4,011,000
2023-07-12	7.920	7.980	7.610	7.680	7.042	4,313,500
2023-07-11	7.400	7.850	7.240	7.730	7.088	7,789,750
2023-07-10	7.280	7.530	7.280	7.330	6.721	2,707,500
2023-07-07	7.490	7.500	7.060	7.250	6.648	6,313,000
2023-07-06	7.460	7.640	7.300	7.470	6.849	3,780,000
2023-07-05	7.570	7.700	7.370	7.460	6.840	3,990,250
2023-07-04	7.780	8.030	7.530	7.700	7.060	6,420,000
2023-07-03	7.100	7.800	7.100	7.720	7.079	12,011,650
2023-06-30	7.110	7.340	7.070	7.080	6.492	6,400,250
2023-06-29	8.640	8.640	6.960	7.220	6.620	25,646,000
2023-06-28	8.530	8.760	8.430	8.610	7.895	4,727,700
2023-06-27	8.760	8.760	8.400	8.570	7.858	2,772,500
2023-06-26	9.000	9.080	8.500	8.760	8.032	5,465,900
2023-06-23	9.200	9.210	8.970	9.030	8.280	2,412,475
2023-06-21	9.180	9.500	9.100	9.250	8.482	7,906,750
2023-06-20	9.280	9.280	8.820	9.180	8.417	7,921,350
2023-06-19	9.300	9.300	9.000	9.280	8.509	5,807,500
2023-06-16	9.220	9.300	8.940	9.230	8.463	6,593,500
2023-06-15	8.530	9.140	8.410	9.130	8.372	11,745,500
2023-06-14	8.230	8.620	8.100	8.500	7.794	9,685,250
2023-06-13	7.950	8.250	7.880	8.180	7.500	11,279,200
2023-06-12	7.680	8.150	7.590	7.930	7.271	12,516,500
2023-06-09	7.050	7.780	7.050	7.570	6.941	14,295,000
2023-06-08	6.950	7.020	6.850	6.950	6.373	4,620,500
2023-06-07	7.100	7.220	6.900	6.950	6.373	5,609,750
2023-06-06	7.250	7.270	6.890	6.930	6.354	3,445,000
2023-06-05	7.400	7.450	7.210	7.250	6.648	3,349,750
2023-06-02	7.000	7.400	7.000	7.330	6.721	5,740,250
2023-06-01	6.950	7.050	6.870	6.900	6.327	2,468,500
2023-05-31	7.100	7.150	6.870	6.950	6.373	5,618,010
2023-05-30	7.020	7.310	6.980	7.100	6.510	4,131,750
2023-05-29	7.150	7.350	7.090	7.150	6.556	3,625,500
2023-05-25	7.390	7.390	7.040	7.070	6.483	7,346,620
2023-05-24	7.640	7.740	7.260	7.390	6.776	9,731,000

← NewerPage 14 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.