LK Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.540 | 3.600 | 3.480 | 3.500 | 3.421 | 2,388,500 |
| 2026-01-27 | 3.580 | 3.580 | 3.480 | 3.540 | 3.460 | 3,482,500 |
| 2026-01-26 | 3.680 | 3.780 | 3.610 | 3.610 | 3.529 | 2,838,500 |
| 2026-01-23 | 3.660 | 3.700 | 3.600 | 3.680 | 3.597 | 2,203,000 |
| 2026-01-22 | 3.700 | 3.700 | 3.560 | 3.650 | 3.568 | 2,487,250 |
| 2026-01-21 | 3.550 | 3.720 | 3.480 | 3.670 | 3.588 | 3,132,500 |
| 2026-01-20 | 3.620 | 3.640 | 3.500 | 3.590 | 3.509 | 3,337,700 |
| 2026-01-19 | 3.740 | 3.740 | 3.590 | 3.650 | 3.568 | 3,147,500 |
| 2026-01-16 | 3.540 | 3.810 | 3.540 | 3.740 | 3.656 | 7,531,750 |
| 2026-01-15 | 3.430 | 3.530 | 3.420 | 3.520 | 3.441 | 3,152,500 |
| 2026-01-14 | 3.590 | 3.650 | 3.390 | 3.430 | 3.353 | 3,970,500 |
| 2026-01-13 | 3.610 | 3.720 | 3.550 | 3.590 | 3.509 | 4,541,000 |
| 2026-01-12 | 3.500 | 3.590 | 3.460 | 3.580 | 3.500 | 4,108,500 |
| 2026-01-09 | 3.360 | 3.530 | 3.360 | 3.450 | 3.373 | 3,332,500 |
| 2026-01-08 | 3.400 | 3.420 | 3.280 | 3.360 | 3.285 | 2,191,500 |
| 2026-01-07 | 3.320 | 3.480 | 3.320 | 3.360 | 3.285 | 3,475,500 |
| 2026-01-06 | 3.480 | 3.490 | 3.340 | 3.430 | 3.353 | 3,271,800 |
| 2026-01-05 | 3.520 | 3.590 | 3.410 | 3.460 | 3.382 | 4,069,000 |
| 2026-01-02 | 3.290 | 3.540 | 3.290 | 3.520 | 3.441 | 5,006,500 |
| 2025-12-31 | 3.300 | 3.370 | 3.280 | 3.310 | 3.236 | 715,000 |
| 2025-12-30 | 3.300 | 3.340 | 3.220 | 3.330 | 3.255 | 1,462,500 |
| 2025-12-29 | 3.310 | 3.420 | 3.250 | 3.260 | 3.187 | 2,090,000 |
| 2025-12-24 | 3.280 | 3.350 | 3.280 | 3.340 | 3.265 | 507,500 |
| 2025-12-23 | 3.360 | 3.390 | 3.280 | 3.280 | 3.206 | 750,000 |
| 2025-12-22 | 3.400 | 3.420 | 3.360 | 3.370 | 3.294 | 737,500 |
| 2025-12-19 | 3.260 | 3.390 | 3.260 | 3.380 | 3.304 | 2,945,500 |
| 2025-12-18 | 3.300 | 3.320 | 3.240 | 3.260 | 3.187 | 1,580,000 |
| 2025-12-17 | 3.430 | 3.430 | 3.310 | 3.340 | 3.265 | 775,750 |
| 2025-12-16 | 3.530 | 3.530 | 3.330 | 3.430 | 3.324 | 2,122,500 |
| 2025-12-15 | 3.610 | 3.620 | 3.470 | 3.540 | 3.430 | 1,180,000 |
| 2025-12-12 | 3.460 | 3.630 | 3.450 | 3.630 | 3.517 | 2,903,500 |
| 2025-12-11 | 3.500 | 3.500 | 3.400 | 3.430 | 3.324 | 1,062,500 |
| 2025-12-10 | 3.440 | 3.490 | 3.380 | 3.490 | 3.382 | 1,492,500 |
| 2025-12-09 | 3.540 | 3.540 | 3.410 | 3.440 | 3.333 | 1,942,750 |
| 2025-12-08 | 3.620 | 3.620 | 3.500 | 3.540 | 3.430 | 3,247,500 |
| 2025-12-05 | 3.470 | 3.640 | 3.400 | 3.580 | 3.469 | 4,923,150 |
| 2025-12-04 | 3.250 | 3.600 | 3.230 | 3.460 | 3.353 | 7,396,000 |
| 2025-12-03 | 3.260 | 3.300 | 3.180 | 3.220 | 3.120 | 2,455,000 |
| 2025-12-02 | 3.340 | 3.360 | 3.270 | 3.300 | 3.198 | 1,685,000 |
| 2025-12-01 | 3.320 | 3.360 | 3.320 | 3.340 | 3.236 | 620,000 |
| 2025-11-28 | 3.400 | 3.400 | 3.300 | 3.350 | 3.246 | 1,385,000 |
| 2025-11-27 | 3.300 | 3.310 | 3.240 | 3.280 | 3.178 | 1,870,000 |
| 2025-11-26 | 3.200 | 3.310 | 3.190 | 3.280 | 3.178 | 2,027,500 |
| 2025-11-25 | 3.150 | 3.240 | 3.130 | 3.190 | 3.091 | 2,725,000 |
| 2025-11-24 | 3.150 | 3.180 | 3.120 | 3.150 | 3.052 | 3,248,500 |
| 2025-11-21 | 3.270 | 3.270 | 3.100 | 3.140 | 3.043 | 5,900,220 |
| 2025-11-20 | 3.340 | 3.380 | 3.270 | 3.310 | 3.207 | 1,486,000 |
| 2025-11-19 | 3.380 | 3.420 | 3.300 | 3.340 | 3.236 | 1,395,750 |
| 2025-11-18 | 3.430 | 3.450 | 3.340 | 3.380 | 3.275 | 3,837,500 |
| 2025-11-17 | 3.520 | 3.520 | 3.440 | 3.480 | 3.372 | 2,345,000 |
| 2025-11-14 | 3.520 | 3.560 | 3.510 | 3.520 | 3.411 | 1,970,000 |
| 2025-11-13 | 3.580 | 3.600 | 3.510 | 3.590 | 3.479 | 2,356,423 |
| 2025-11-12 | 3.630 | 3.700 | 3.580 | 3.640 | 3.527 | 2,165,250 |
| 2025-11-11 | 3.650 | 3.670 | 3.580 | 3.630 | 3.517 | 1,570,000 |
| 2025-11-10 | 3.610 | 3.640 | 3.580 | 3.630 | 3.517 | 1,662,500 |
| 2025-11-07 | 3.650 | 3.650 | 3.560 | 3.610 | 3.498 | 2,642,500 |
| 2025-11-06 | 3.600 | 3.720 | 3.550 | 3.720 | 3.605 | 2,211,000 |
| 2025-11-05 | 3.580 | 3.600 | 3.510 | 3.600 | 3.488 | 2,207,750 |
| 2025-11-04 | 3.770 | 3.770 | 3.600 | 3.650 | 3.537 | 2,142,500 |
| 2025-11-03 | 3.730 | 3.770 | 3.650 | 3.760 | 3.643 | 2,577,500 |
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.