LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	11.980	12.380	11.740	11.880	10.796	4,600,000
2022-08-25	11.780	12.200	11.700	11.860	10.778	2,972,750
2022-08-24	12.200	12.480	11.420	11.520	10.469	8,197,500
2022-08-23	12.820	13.100	11.960	12.120	11.014	9,485,500
2022-08-22	13.100	13.180	12.500	12.920	11.741	4,212,750
2022-08-19	13.300	13.560	13.140	13.180	11.977	2,979,000
2022-08-18	13.120	13.700	13.120	13.300	12.086	3,093,550
2022-08-17	13.560	13.620	13.180	13.300	12.086	2,666,400
2022-08-16	13.680	13.960	13.360	13.540	12.304	3,981,900
2022-08-15	14.000	14.000	13.400	13.500	12.268	2,935,600
2022-08-12	13.660	13.960	13.420	13.800	12.541	3,624,300
2022-08-11	13.300	14.040	13.300	13.580	12.341	5,218,605
2022-08-10	13.300	13.540	12.880	13.200	11.995	3,340,018
2022-08-09	13.620	13.900	13.220	13.460	12.232	4,349,768
2022-08-08	13.600	13.600	12.580	13.440	12.214	4,906,040
2022-08-05	13.800	13.880	13.520	13.700	12.450	5,080,000
2022-08-04	13.880	13.980	13.360	13.620	12.377	5,465,972
2022-08-03	12.640	14.280	12.600	13.700	12.450	20,429,061
2022-08-02	11.860	12.720	11.520	12.640	11.487	14,666,680
2022-08-01	13.500	13.500	10.600	12.100	10.996	40,169,871
2022-07-29	14.020	14.100	13.400	13.680	12.432	7,002,500
2022-07-28	13.960	14.100	13.640	14.000	12.722	6,487,000
2022-07-27	14.080	14.200	13.820	13.920	12.650	5,895,180
2022-07-26	14.260	14.700	13.920	13.980	12.704	7,217,800
2022-07-25	14.280	14.600	13.800	14.560	13.231	8,035,840
2022-07-22	14.000	14.420	13.900	14.340	13.031	9,415,300
2022-07-21	14.000	14.260	13.600	13.880	12.613	5,369,000
2022-07-20	14.180	14.300	13.800	13.820	12.559	3,165,061
2022-07-19	14.300	14.300	13.740	13.840	12.577	6,994,811
2022-07-18	13.580	14.500	13.580	14.300	12.995	21,090,471
2022-07-15	13.000	14.060	12.700	13.200	11.995	18,695,850
2022-07-14	12.400	13.280	12.180	13.000	11.814	14,866,250
2022-07-13	12.520	12.800	12.020	12.440	11.305	9,132,050
2022-07-12	12.700	13.080	12.220	12.520	11.377	9,287,152
2022-07-11	13.700	13.720	12.520	12.720	11.559	16,737,439
2022-07-08	14.620	14.740	13.520	13.720	12.468	12,545,100
2022-07-07	13.740	14.600	13.220	14.200	12.904	15,840,750
2022-07-06	13.580	14.460	13.320	13.500	12.268	17,329,090
2022-07-05	14.980	15.100	13.200	13.380	12.159	20,830,699
2022-07-04	15.000	15.000	13.140	14.780	13.431	26,661,900
2022-06-30	15.780	15.900	14.820	15.000	13.631	24,950,859
2022-06-29	18.460	18.460	15.220	15.580	14.158	78,583,469
2022-06-28	18.500	19.760	18.500	19.700	17.902	12,312,770
2022-06-27	17.600	19.240	17.600	18.500	16.812	14,006,550
2022-06-24	17.420	18.640	17.280	17.580	15.976	21,335,650
2022-06-23	15.320	17.700	15.100	17.240	15.667	35,950,648
2022-06-22	15.500	15.500	14.860	14.980	13.613	4,455,800
2022-06-21	15.600	15.600	14.440	15.180	13.795	8,738,110
2022-06-20	15.640	16.140	15.160	15.380	13.976	8,798,906
2022-06-17	15.000	15.740	14.860	15.400	13.995	7,489,108
2022-06-16	15.600	15.900	14.940	15.100	13.722	7,536,860
2022-06-15	16.160	16.200	15.000	15.320	13.922	11,683,150
2022-06-14	16.880	16.880	14.680	15.960	14.504	61,858,621
2022-06-13	16.000	18.000	16.000	17.320	15.739	24,451,029
2022-06-10	13.500	16.880	13.380	16.380	14.885	19,816,250
2022-06-09	14.000	14.520	13.600	13.800	12.541	6,618,000
2022-06-08	13.700	14.400	13.460	13.820	12.559	7,492,250
2022-06-07	13.720	14.020	13.160	13.560	12.323	6,760,250
2022-06-06	12.940	14.100	12.720	13.820	12.559	10,578,900
2022-06-02	12.140	12.960	11.980	12.860	11.686	6,773,000

← NewerPage 18 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.