LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.440	13.440	12.880	12.900	11.723	2,347,500
2022-03-01	13.140	13.480	12.860	13.440	12.214	2,523,750
2022-02-28	13.000	13.660	12.700	13.100	11.905	4,452,500
2022-02-25	12.500	13.300	12.500	13.100	11.905	4,741,578
2022-02-24	12.600	12.600	11.800	12.120	11.014	3,894,750
2022-02-23	13.080	13.080	12.600	12.740	11.577	1,508,750
2022-02-22	13.080	13.080	12.200	12.960	11.777	3,995,000
2022-02-21	13.200	13.340	12.980	13.240	12.032	2,002,700
2022-02-18	12.720	13.160	12.700	12.960	11.777	1,863,500
2022-02-17	13.000	13.360	12.800	13.200	11.995	2,450,750
2022-02-16	13.000	13.520	12.920	13.100	11.905	3,347,500
2022-02-15	12.480	13.040	12.480	12.720	11.559	1,507,000
2022-02-14	12.500	12.620	12.140	12.500	11.359	1,095,250
2022-02-11	12.600	12.620	12.200	12.500	11.359	1,904,500
2022-02-10	12.360	12.860	12.180	12.720	11.559	1,807,750
2022-02-09	12.240	12.980	12.240	12.420	11.287	2,731,000
2022-02-08	12.980	13.020	12.200	12.220	11.105	2,737,250
2022-02-07	13.060	13.400	12.880	12.960	11.777	2,618,000
2022-02-04	11.600	13.400	11.600	13.200	11.995	6,097,288
2022-01-31	11.840	12.020	11.700	11.820	10.741	731,000
2022-01-28	11.600	12.100	10.920	11.840	10.760	9,171,950
2022-01-27	12.820	12.820	11.880	11.980	10.887	4,136,500
2022-01-26	12.620	13.100	12.500	12.820	11.650	3,071,750
2022-01-25	13.500	13.520	12.260	12.500	11.359	8,648,938
2022-01-24	14.380	14.380	13.680	13.800	12.541	8,364,000
2022-01-21	14.700	14.700	14.280	14.340	13.031	2,146,750
2022-01-20	14.700	14.860	14.420	14.600	13.268	2,355,500
2022-01-19	14.580	14.760	14.240	14.640	13.304	2,243,000
2022-01-18	14.460	14.940	13.820	14.600	13.268	4,168,750
2022-01-17	14.200	14.380	13.640	14.080	12.795	2,051,000
2022-01-14	13.660	14.460	13.200	13.900	12.632	10,182,500
2022-01-13	15.000	15.100	13.740	13.900	12.632	4,563,900
2022-01-12	14.460	15.040	13.820	14.960	13.595	11,759,750
2022-01-11	12.760	14.360	12.620	14.080	12.795	12,860,900
2022-01-10	12.440	12.880	11.800	12.760	11.596	7,134,861
2022-01-07	13.280	13.540	12.240	12.460	11.323	10,822,000
2022-01-06	14.760	14.760	12.180	13.080	11.886	19,641,500
2022-01-05	15.700	15.700	14.800	14.820	13.468	4,522,650
2022-01-04	16.600	16.760	15.840	15.940	14.485	3,592,800
2022-01-03	16.080	16.500	15.920	16.040	14.576	3,785,750
2021-12-31	16.380	16.580	15.260	16.020	14.558	6,329,700
2021-12-30	16.520	16.580	15.800	16.060	14.594	5,639,973
2021-12-29	16.940	16.940	16.380	16.580	15.067	3,624,500
2021-12-28	17.840	18.000	16.900	16.940	15.394	3,702,850
2021-12-24	18.120	18.140	17.500	18.060	16.412	1,513,000
2021-12-23	17.240	18.180	17.240	18.080	16.430	3,069,140
2021-12-22	17.000	17.400	16.960	17.220	15.649	1,524,500
2021-12-21	16.340	16.940	16.120	16.900	15.358	2,113,550
2021-12-20	17.720	17.720	16.200	16.360	14.867	4,230,150
2021-12-17	18.500	18.600	17.500	17.700	16.085	2,783,750
2021-12-16	18.140	19.020	18.140	18.720	16.957	1,890,500
2021-12-15	18.860	18.940	17.800	18.060	16.359	2,010,500
2021-12-14	19.320	19.620	18.700	18.860	17.084	1,828,223
2021-12-13	19.500	19.980	19.380	19.620	17.772	3,297,500
2021-12-10	19.800	19.800	19.020	19.240	17.428	2,179,250
2021-12-09	19.260	19.900	19.260	19.800	17.935	5,081,950
2021-12-08	18.340	19.160	18.340	19.120	17.319	6,096,000
2021-12-07	17.200	18.760	16.820	18.320	16.595	7,264,900
2021-12-06	17.220	17.380	16.520	16.760	15.182	4,025,056
2021-12-03	18.300	18.300	17.400	17.520	15.870	3,940,750

← NewerPage 20 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.