LK Technology Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	18.260	18.680	17.840	18.300	16.577	2,812,500
2021-12-01	18.700	18.700	17.380	18.280	16.559	4,562,100
2021-11-30	19.800	20.200	16.680	18.660	16.903	30,823,971
2021-11-29	17.560	19.380	17.500	19.100	17.301	5,437,500
2021-11-26	18.460	18.800	17.740	18.000	16.305	3,136,550
2021-11-25	18.120	18.500	18.120	18.460	16.722	1,186,000
2021-11-24	18.160	18.620	18.080	18.360	16.631	1,316,152
2021-11-23	19.200	19.200	18.080	18.160	16.450	2,649,870
2021-11-22	18.500	19.260	18.300	19.160	17.356	4,446,000
2021-11-19	17.660	18.660	17.500	18.260	16.540	3,228,653
2021-11-18	18.680	18.680	18.020	18.180	16.468	1,275,500
2021-11-17	18.480	18.960	18.200	18.560	16.812	2,145,500
2021-11-16	18.520	18.560	18.180	18.300	16.577	2,829,652
2021-11-15	18.640	19.200	18.240	18.380	16.649	2,845,751
2021-11-12	18.200	19.140	18.200	18.520	16.776	3,325,768
2021-11-11	17.160	18.080	16.900	18.080	16.377	3,417,750
2021-11-10	17.200	17.200	16.500	17.040	15.435	4,585,250
2021-11-09	16.940	17.640	16.760	17.300	15.671	4,974,000
2021-11-08	18.360	18.360	16.300	16.640	15.073	14,018,540
2021-11-05	19.700	19.740	18.640	18.780	17.012	3,947,207
2021-11-04	19.500	19.760	19.260	19.700	17.845	2,930,770
2021-11-03	19.500	19.560	18.900	19.480	17.646	4,665,750
2021-11-02	20.150	20.500	19.080	19.120	17.319	6,187,101
2021-11-01	19.200	19.780	18.860	19.660	17.809	5,434,000
2021-10-29	18.940	19.920	18.520	19.580	17.736	7,946,550
2021-10-28	19.720	20.150	18.900	18.960	17.175	6,368,750
2021-10-27	20.700	20.800	19.400	19.720	17.863	18,376,551
2021-10-26	20.500	23.000	20.300	21.150	19.158	17,461,990
2021-10-25	19.800	20.800	19.360	19.580	17.736	6,698,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.