LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	8.070	8.080	7.750	7.820	7.170	2,150,000
2023-05-22	8.030	8.030	7.720	7.950	7.290	2,065,000
2023-05-19	7.720	7.880	7.630	7.850	7.198	1,353,500
2023-05-18	7.780	8.020	7.740	7.770	7.125	1,841,500
2023-05-17	8.040	8.240	7.640	7.780	7.134	2,690,000
2023-05-16	7.640	8.140	7.640	7.910	7.253	5,757,500
2023-05-15	7.260	7.700	7.260	7.640	7.005	3,595,000
2023-05-12	7.650	7.780	7.260	7.330	6.721	6,447,500
2023-05-11	7.760	7.790	7.550	7.650	7.015	2,415,000
2023-05-10	7.550	7.840	7.330	7.810	7.161	2,558,800
2023-05-09	7.710	7.830	7.530	7.650	7.015	3,293,500
2023-05-08	8.080	8.140	7.590	7.650	7.015	2,971,700
2023-05-05	7.900	8.040	7.870	7.980	7.317	1,818,750
2023-05-04	7.950	7.980	7.820	7.900	7.244	2,725,214
2023-05-03	7.760	7.870	7.610	7.870	7.216	1,926,500
2023-05-02	7.960	8.040	7.580	7.840	7.189	2,284,000
2023-04-28	8.100	8.100	7.850	7.960	7.299	1,727,500
2023-04-27	7.830	8.200	7.640	7.880	7.225	2,590,394
2023-04-26	7.800	7.980	7.740	7.830	7.180	6,155,000
2023-04-25	8.490	8.490	7.690	7.790	7.143	9,620,250
2023-04-24	8.570	8.660	8.290	8.400	7.702	3,996,000
2023-04-21	8.600	8.750	8.560	8.560	7.849	3,570,802
2023-04-20	9.150	9.180	8.680	8.780	8.051	5,593,460
2023-04-19	9.270	9.360	9.090	9.180	8.417	5,368,500
2023-04-18	9.320	9.540	9.180	9.260	8.491	4,643,250
2023-04-17	9.220	9.470	9.120	9.320	8.546	4,722,500
2023-04-14	8.950	9.260	8.900	9.220	8.454	6,626,950
2023-04-13	8.550	8.900	8.460	8.900	8.161	4,527,214
2023-04-12	8.550	8.740	8.480	8.600	7.886	6,068,500
2023-04-11	8.980	9.150	8.400	8.550	7.840	14,570,000
2023-04-06	9.290	9.290	8.800	8.960	8.216	9,290,750
2023-04-04	9.590	9.590	9.000	9.270	8.500	10,378,430
2023-04-03	9.880	10.100	9.530	9.620	8.821	10,314,780
2023-03-31	9.630	9.880	9.460	9.710	8.903	6,925,000
2023-03-30	9.790	9.800	9.350	9.630	8.830	4,178,250
2023-03-29	9.120	9.690	9.120	9.650	8.848	14,545,500
2023-03-28	9.180	9.350	9.030	9.070	8.317	5,319,937
2023-03-27	9.610	9.610	9.000	9.180	8.417	6,335,250
2023-03-24	9.400	9.830	9.300	9.580	8.784	4,250,750
2023-03-23	9.300	9.400	9.140	9.400	8.619	4,638,100
2023-03-22	9.920	10.000	9.360	9.380	8.601	6,973,100
2023-03-21	9.310	9.760	9.310	9.750	8.940	4,478,720
2023-03-20	9.390	9.680	9.060	9.310	8.537	9,648,710
2023-03-17	8.900	9.400	8.900	9.390	8.610	10,057,340
2023-03-16	8.800	8.950	8.700	8.760	8.032	4,190,000
2023-03-15	9.080	9.190	8.800	8.850	8.115	8,205,835
2023-03-14	9.310	9.400	8.690	8.740	8.014	14,857,750
2023-03-13	9.200	9.600	8.890	9.310	8.537	11,484,780
2023-03-10	9.500	9.650	9.220	9.400	8.619	9,140,500
2023-03-09	9.390	9.970	9.240	9.750	8.940	13,100,000
2023-03-08	9.300	9.690	9.000	9.410	8.628	8,448,660
2023-03-07	9.490	9.710	9.310	9.420	8.637	5,848,124
2023-03-06	9.950	10.040	9.240	9.470	8.683	13,646,470
2023-03-03	9.950	10.220	9.800	9.950	9.123	10,276,320
2023-03-02	10.720	10.720	9.580	9.940	9.114	38,065,000
2023-03-01	10.580	11.180	10.320	11.100	10.178	19,498,000
2023-02-28	10.780	11.180	10.420	10.560	9.683	23,313,240
2023-02-27	10.040	10.680	9.720	10.680	9.793	22,450,000
2023-02-24	9.940	10.400	9.900	10.020	9.188	14,467,920
2023-02-23	9.840	10.160	9.630	9.850	9.032	6,890,000

← NewerPage 15 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.