LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	18.300	18.300	17.400	17.520	15.870	3,940,750
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
2021-10-22	19.980	20.200	19.020	19.620	17.772	10,726,500
2021-10-21	20.250	20.800	19.400	19.740	17.881	5,895,000
2021-10-20	20.750	21.200	20.100	20.250	18.343	6,000,250
2021-10-19	19.340	20.600	19.200	20.600	18.660	7,737,685
2021-10-18	19.380	19.500	18.600	19.340	17.519	6,825,920

← NewerPage 21 of 21 · 1,235 trading days

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.