LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.500	8.520	7.800	7.960	7.260	9,165,700
2022-11-21	8.480	8.590	8.130	8.570	7.816	4,320,750
2022-11-18	8.610	9.020	8.400	8.650	7.889	6,492,500
2022-11-17	9.200	9.200	8.320	8.440	7.697	9,005,000
2022-11-16	9.690	9.730	9.130	9.260	8.445	5,698,810
2022-11-15	9.280	9.830	8.870	9.550	8.710	13,011,000
2022-11-14	9.120	9.450	9.030	9.080	8.281	11,002,850
2022-11-11	9.400	9.400	8.630	8.860	8.080	9,961,348
2022-11-10	8.790	8.790	8.400	8.600	7.843	4,075,000
2022-11-09	9.400	9.480	8.790	8.880	8.099	6,146,754
2022-11-08	9.450	9.480	9.130	9.460	8.628	5,723,000
2022-11-07	8.730	9.580	8.730	9.400	8.573	13,186,750
2022-11-04	7.780	9.180	7.780	8.720	7.953	12,988,990
2022-11-03	7.780	8.070	7.400	7.860	7.168	4,405,333
2022-11-02	7.450	7.790	7.180	7.780	7.095	3,520,000
2022-11-01	7.200	7.640	7.160	7.580	6.913	3,543,750
2022-10-31	7.080	7.310	7.030	7.110	6.484	3,576,000
2022-10-28	7.780	7.890	7.020	7.080	6.457	9,899,750
2022-10-27	7.750	8.050	7.660	7.780	7.095	5,832,500
2022-10-26	7.320	7.650	7.320	7.500	6.840	6,970,370
2022-10-25	7.000	7.370	6.830	7.320	6.676	4,738,300
2022-10-24	7.400	7.610	6.830	7.000	6.384	7,720,300
2022-10-21	7.460	7.620	7.400	7.460	6.804	2,105,498
2022-10-20	7.700	7.830	7.310	7.460	6.804	8,862,500
2022-10-19	8.250	8.330	8.000	8.030	7.323	3,942,750
2022-10-18	8.000	8.420	8.000	8.350	7.615	6,572,500
2022-10-17	7.700	8.040	7.550	7.980	7.278	4,301,722
2022-10-14	7.990	8.230	7.770	7.790	7.105	6,541,450
2022-10-13	7.890	8.120	7.710	7.720	7.041	3,983,650
2022-10-12	8.100	8.150	7.530	7.900	7.205	9,298,500
2022-10-11	8.080	8.290	7.960	8.140	7.424	4,232,750
2022-10-10	8.280	8.280	7.680	7.940	7.241	7,519,050
2022-10-07	8.520	8.690	8.010	8.280	7.551	5,413,250
2022-10-06	9.060	9.080	8.600	8.690	7.925	3,706,014
2022-10-05	9.100	9.470	9.070	9.230	8.418	3,583,336
2022-10-03	8.700	9.150	8.550	8.640	7.880	3,096,000
2022-09-30	9.100	9.120	8.740	8.990	8.199	2,292,500
2022-09-29	9.200	9.420	9.000	9.140	8.336	3,485,250
2022-09-28	9.450	9.460	8.810	9.060	8.263	5,121,550
2022-09-27	9.320	9.710	9.300	9.550	8.710	5,443,750
2022-09-26	9.060	9.570	9.010	9.440	8.609	7,350,200
2022-09-23	9.200	9.440	9.000	9.130	8.327	6,351,250
2022-09-22	9.500	9.580	9.120	9.500	8.664	5,547,450
2022-09-21	10.380	10.380	9.600	9.630	8.783	6,020,000
2022-09-20	9.990	10.660	9.990	10.440	9.521	6,852,750
2022-09-19	10.000	10.120	9.620	9.940	9.065	4,927,000
2022-09-16	10.540	11.000	10.160	10.200	9.302	6,808,000
2022-09-15	11.040	11.240	10.800	10.840	9.886	4,020,000
2022-09-14	10.820	11.140	10.520	11.040	10.069	4,400,460
2022-09-13	10.520	11.240	10.400	11.200	10.214	8,808,250
2022-09-09	10.240	10.780	10.240	10.560	9.596	5,211,200
2022-09-08	10.140	10.540	10.120	10.220	9.287	4,796,565
2022-09-07	10.220	10.420	9.940	10.200	9.269	10,189,500
2022-09-06	10.600	10.940	10.260	10.460	9.505	5,689,750
2022-09-05	11.080	11.080	10.140	10.600	9.633	9,711,000
2022-09-02	11.300	11.500	11.120	11.120	10.105	3,521,500
2022-09-01	11.340	11.720	11.220	11.300	10.269	7,747,500
2022-08-31	11.280	11.760	11.100	11.560	10.505	4,157,750
2022-08-30	11.500	11.620	11.400	11.500	10.451	3,336,000
2022-08-29	11.640	11.780	11.240	11.580	10.523	4,094,250

← NewerPage 17 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.