LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.380	1.410	1.380	1.390	1.359	1,870,006
2026-07-28	1.380	1.410	1.340	1.400	1.369	2,291,000
2026-07-27	1.370	1.400	1.350	1.400	1.369	1,452,500
2026-07-24	1.410	1.410	1.350	1.360	1.329	1,320,000
2026-07-23	1.370	1.440	1.370	1.410	1.378	1,327,500
2026-07-22	1.400	1.420	1.370	1.370	1.339	1,640,000
2026-07-21	1.370	1.420	1.350	1.400	1.369	1,467,506
2026-07-20	1.390	1.410	1.350	1.370	1.339	1,252,500
2026-07-17	1.400	1.430	1.360	1.390	1.359	2,067,500
2026-07-16	1.390	1.450	1.390	1.440	1.408	3,435,000
2026-07-15	1.400	1.420	1.350	1.370	1.339	2,462,493
2026-07-14	1.390	1.430	1.380	1.400	1.369	1,275,000
2026-07-13	1.460	1.460	1.390	1.430	1.398	1,401,250
2026-07-10	1.440	1.530	1.420	1.470	1.437	2,775,000
2026-07-09	1.430	1.450	1.410	1.440	1.408	1,882,500
2026-07-08	1.480	1.480	1.420	1.440	1.408	4,105,250
2026-07-07	1.490	1.490	1.370	1.440	1.408	5,195,000
2026-07-06	1.560	1.570	1.470	1.490	1.457	2,856,296
2026-07-03	1.480	1.540	1.430	1.500	1.466	4,661,704
2026-07-02	1.550	1.590	1.420	1.490	1.457	5,197,500
2026-06-30	1.430	1.620	1.430	1.550	1.515	9,658,500
2026-06-29	1.660	1.670	1.360	1.420	1.388	16,348,200
2026-06-26	1.970	1.970	1.890	1.950	1.906	1,102,500
2026-06-25	2.030	2.060	1.950	1.970	1.926	1,682,604
2026-06-24	2.080	2.090	2.000	2.020	1.975	1,795,000
2026-06-23	2.170	2.170	2.070	2.100	2.053	1,887,000
2026-06-22	2.290	2.290	2.060	2.170	2.121	4,625,000
2026-06-18	2.220	2.280	2.180	2.280	2.229	2,099,750
2026-06-17	2.300	2.340	2.210	2.300	2.248	1,225,100
2026-06-16	2.330	2.330	2.200	2.300	2.248	1,675,000
2026-06-15	2.220	2.300	2.190	2.280	2.229	4,937,500
2026-06-12	2.260	2.340	2.180	2.180	2.131	2,630,000
2026-06-11	2.300	2.300	2.210	2.260	2.209	3,315,500
2026-06-10	2.370	2.370	2.270	2.330	2.278	1,068,250
2026-06-09	2.310	2.380	2.270	2.370	2.317	1,200,000
2026-06-08	2.330	2.390	2.270	2.320	2.268	2,360,000
2026-06-05	2.400	2.440	2.350	2.390	2.336	1,142,500
2026-06-04	2.500	2.500	2.400	2.420	2.366	1,512,500
2026-06-03	2.480	2.550	2.450	2.500	2.444	1,935,500
2026-06-02	2.440	2.520	2.400	2.480	2.424	1,544,500
2026-06-01	2.500	2.550	2.410	2.440	2.385	2,772,991
2026-05-29	2.490	2.500	2.280	2.460	2.405	13,923,870
2026-05-28	2.490	2.500	2.390	2.430	2.375	3,569,950
2026-05-27	2.590	2.590	2.480	2.510	2.454	3,707,167
2026-05-26	2.660	2.670	2.500	2.590	2.532	7,267,500
2026-05-22	2.650	2.700	2.590	2.670	2.610	1,132,750
2026-05-21	2.660	2.720	2.600	2.600	2.542	3,570,000
2026-05-20	2.690	2.720	2.660	2.660	2.600	2,502,500
2026-05-19	2.870	2.880	2.680	2.770	2.708	3,978,000
2026-05-18	2.920	2.920	2.700	2.850	2.786	3,970,000
2026-05-15	3.000	3.080	2.930	2.930	2.864	2,057,500
2026-05-14	3.100	3.100	2.980	3.000	2.933	1,235,000
2026-05-13	3.180	3.180	3.030	3.090	3.021	2,166,000
2026-05-12	3.160	3.190	3.070	3.180	3.109	2,512,750
2026-05-11	2.960	3.290	2.940	3.180	3.109	7,512,500
2026-05-08	2.800	2.950	2.800	2.930	2.864	1,673,420
2026-05-07	2.850	2.860	2.800	2.830	2.766	1,415,000
2026-05-06	2.780	2.840	2.750	2.780	2.718	960,250
2026-05-05	2.740	2.800	2.660	2.800	2.737	1,197,500
2026-05-04	2.720	2.800	2.700	2.740	2.678	1,335,750

← NewerPage 2 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.