LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.820	9.920	9.180	9.840	9.023	13,968,000
2023-02-21	10.260	10.360	9.750	9.900	9.078	7,596,986
2023-02-20	10.000	10.300	9.610	10.260	9.408	14,456,250
2023-02-17	9.890	10.500	9.890	10.040	9.206	10,570,000
2023-02-16	10.480	10.740	9.890	9.980	9.151	13,417,750
2023-02-15	11.120	11.280	10.200	10.220	9.371	16,893,949
2023-02-14	10.940	11.300	10.700	10.940	10.031	23,396,250
2023-02-13	9.900	10.900	9.610	10.800	9.903	29,653,100
2023-02-10	10.220	10.440	9.880	10.000	9.169	16,941,199
2023-02-09	9.260	10.440	9.250	10.220	9.371	38,649,199
2023-02-08	9.040	9.660	8.750	9.280	8.509	18,413,000
2023-02-07	8.600	9.300	8.600	9.020	8.271	12,737,660
2023-02-06	8.880	8.880	8.350	8.600	7.886	12,210,000
2023-02-03	9.470	9.720	8.850	8.900	8.161	17,014,020
2023-02-02	9.930	9.980	9.400	9.470	8.683	12,234,000
2023-02-01	9.200	9.750	9.000	9.730	8.922	14,079,600
2023-01-31	9.350	9.350	8.940	9.100	8.344	13,805,550
2023-01-30	9.610	10.240	9.120	9.400	8.619	36,860,000
2023-01-27	9.300	9.540	9.000	9.300	8.527	16,847,801
2023-01-26	7.980	9.280	7.950	9.270	8.500	25,253,471
2023-01-20	7.540	7.770	7.430	7.710	7.070	2,706,500
2023-01-19	7.540	7.540	7.220	7.420	6.804	3,330,250
2023-01-18	7.680	7.820	7.480	7.550	6.923	5,430,500
2023-01-17	7.750	7.880	7.440	7.500	6.877	3,220,250
2023-01-16	7.500	7.980	7.400	7.660	7.024	8,490,250
2023-01-13	7.910	7.980	7.540	7.620	6.987	7,040,250
2023-01-12	8.260	8.260	7.720	7.780	7.134	8,623,493
2023-01-11	8.000	8.300	7.790	8.050	7.381	11,088,860
2023-01-10	7.450	8.200	7.450	8.000	7.335	20,716,750
2023-01-09	7.680	7.770	7.080	7.410	6.794	18,090,551
2023-01-06	7.190	7.570	6.840	7.430	6.813	17,926,150
2023-01-05	6.500	7.330	6.500	7.220	6.620	19,388,631
2023-01-04	6.100	6.450	6.080	6.380	5.850	7,471,695
2023-01-03	6.410	6.450	6.010	6.240	5.722	7,190,000
2022-12-30	6.390	6.670	6.370	6.420	5.887	7,058,384
2022-12-29	6.100	6.380	6.100	6.220	5.703	5,707,250
2022-12-28	6.890	6.890	5.840	6.140	5.630	22,303,350
2022-12-23	7.000	7.080	6.840	6.880	6.308	3,617,384
2022-12-22	7.000	7.210	6.920	7.050	6.464	4,325,000
2022-12-21	7.030	7.120	6.780	6.780	6.217	4,006,000
2022-12-20	7.120	7.120	6.940	7.020	6.437	4,005,000
2022-12-19	7.500	7.610	7.110	7.120	6.529	4,305,250
2022-12-16	7.280	7.540	7.240	7.450	6.794	4,131,000
2022-12-15	7.340	7.340	7.120	7.300	6.658	3,466,050
2022-12-14	7.450	7.560	7.240	7.340	6.694	4,592,802
2022-12-13	7.790	7.800	7.380	7.390	6.740	7,307,750
2022-12-12	7.700	8.060	7.650	7.790	7.105	9,635,340
2022-12-09	7.250	7.820	7.060	7.700	7.022	22,178,750
2022-12-08	7.500	7.500	7.120	7.210	6.576	15,182,430
2022-12-07	7.930	8.050	7.410	7.410	6.758	11,275,250
2022-12-06	7.800	8.100	7.660	7.930	7.232	9,096,698
2022-12-05	7.620	7.960	7.450	7.870	7.177	12,218,010
2022-12-02	7.870	7.900	7.400	7.500	6.840	11,758,520
2022-12-01	8.100	8.390	7.810	7.870	7.177	22,733,949
2022-11-30	8.050	8.050	7.210	7.730	7.050	44,079,102
2022-11-29	8.290	8.460	8.150	8.460	7.716	4,455,250
2022-11-28	7.950	8.300	7.810	8.160	7.442	4,581,250
2022-11-25	8.090	8.250	8.020	8.150	7.433	1,902,500
2022-11-24	8.200	8.300	8.050	8.150	7.433	1,788,750
2022-11-23	8.000	8.110	7.880	8.070	7.360	2,365,000

← NewerPage 16 of 21 · 1,234 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.