LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	11.700	12.120	11.440	12.120	11.014	2,832,000
2022-05-31	11.320	11.660	11.080	11.620	10.560	4,199,900
2022-05-30	11.180	11.320	10.980	11.200	10.178	2,282,550
2022-05-27	11.260	11.400	10.900	11.040	10.033	1,170,000
2022-05-26	10.720	11.200	10.500	11.060	10.051	2,585,500
2022-05-25	10.400	10.860	10.180	10.660	9.687	2,583,500
2022-05-24	10.860	11.380	10.400	10.400	9.451	3,134,750
2022-05-23	10.980	11.180	10.640	10.940	9.942	2,826,250
2022-05-20	10.900	11.100	10.600	11.040	10.033	3,648,250
2022-05-19	10.140	10.800	10.020	10.680	9.705	3,403,248
2022-05-18	10.200	10.620	9.980	10.540	9.578	4,992,750
2022-05-17	9.660	10.220	9.500	10.200	9.269	4,988,750
2022-05-16	9.710	10.100	9.420	9.600	8.724	2,523,750
2022-05-13	9.420	9.820	9.260	9.600	8.724	3,493,500
2022-05-12	9.490	9.500	9.030	9.260	8.415	4,851,650
2022-05-11	8.810	9.950	8.810	9.620	8.742	4,313,250
2022-05-10	8.730	8.960	8.310	8.850	8.042	3,486,750
2022-05-06	9.210	9.390	9.000	9.110	8.279	3,193,923
2022-05-05	9.490	10.000	9.450	9.510	8.642	3,295,000
2022-05-04	10.120	10.120	9.200	9.210	8.370	2,325,400
2022-05-03	10.000	10.160	9.610	9.990	9.078	1,023,250
2022-04-29	9.520	10.180	9.370	10.000	9.087	2,354,000
2022-04-28	9.990	10.080	9.460	9.650	8.769	2,381,431
2022-04-27	8.900	10.000	8.780	9.860	8.960	3,323,692
2022-04-26	8.850	9.380	8.750	9.220	8.379	3,345,250
2022-04-25	9.300	9.300	8.670	8.730	7.933	5,101,000
2022-04-22	9.000	9.590	9.000	9.530	8.660	5,125,250
2022-04-21	9.740	9.740	9.300	9.450	8.588	2,022,500
2022-04-20	9.850	10.080	9.500	9.600	8.724	3,640,500
2022-04-19	9.930	10.100	9.720	9.840	8.942	1,426,950
2022-04-14	10.240	10.240	9.850	10.080	9.160	1,453,250
2022-04-13	10.060	10.120	9.680	9.820	8.924	3,807,700
2022-04-12	10.120	10.540	9.660	10.300	9.360	4,571,905
2022-04-11	10.540	10.940	9.820	10.140	9.215	7,305,905
2022-04-08	10.700	10.940	10.540	10.940	9.942	3,740,000
2022-04-07	10.560	11.120	10.520	10.680	9.705	4,871,250
2022-04-06	11.600	11.720	10.560	10.580	9.615	7,107,500
2022-04-04	11.920	12.100	11.540	12.020	10.923	3,207,500
2022-04-01	11.800	12.000	11.400	11.980	10.887	2,224,900
2022-03-31	11.600	12.100	11.240	11.900	10.814	3,680,504
2022-03-30	11.380	11.840	11.260	11.680	10.614	5,180,250
2022-03-29	10.920	11.340	10.780	11.180	10.160	4,777,000
2022-03-28	10.460	10.900	9.920	10.520	9.560	4,110,500
2022-03-25	11.300	11.660	10.420	10.940	9.942	6,712,013
2022-03-24	11.100	11.640	10.780	11.440	10.396	4,909,750
2022-03-23	11.020	11.680	11.020	11.200	10.178	7,880,750
2022-03-22	11.100	11.180	10.200	10.800	9.814	7,449,000
2022-03-21	10.560	11.460	10.560	10.960	9.960	11,428,700
2022-03-18	9.550	10.500	9.300	10.280	9.342	8,252,452
2022-03-17	10.080	10.540	9.180	9.510	8.642	12,377,050
2022-03-16	8.260	9.480	8.110	9.300	8.451	14,374,750
2022-03-15	8.580	8.670	7.640	7.780	7.070	14,606,750
2022-03-14	9.680	9.800	8.720	8.750	7.952	7,801,000
2022-03-11	10.200	10.620	9.650	10.060	9.142	8,640,500
2022-03-10	9.980	11.200	9.980	10.760	9.778	8,361,801
2022-03-09	9.480	9.980	9.150	9.500	8.633	6,607,000
2022-03-08	9.770	10.060	8.940	9.110	8.279	6,491,750
2022-03-07	11.000	11.000	9.570	9.630	8.751	6,965,250
2022-03-04	12.320	12.320	10.580	10.940	9.942	10,154,200
2022-03-03	13.140	13.200	12.300	12.500	11.359	2,520,700

← NewerPage 19 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.