LK Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.810 | 3.810 | 3.650 | 3.690 | 3.576 | 9,275,000 |
| 2025-10-30 | 3.950 | 3.950 | 3.730 | 3.810 | 3.692 | 5,858,012 |
| 2025-10-28 | 4.030 | 4.030 | 3.880 | 3.930 | 3.808 | 1,431,000 |
| 2025-10-27 | 4.050 | 4.060 | 3.990 | 4.030 | 3.905 | 1,878,000 |
| 2025-10-24 | 3.830 | 4.010 | 3.830 | 3.960 | 3.837 | 3,197,920 |
| 2025-10-23 | 3.950 | 3.950 | 3.790 | 3.850 | 3.731 | 4,214,500 |
| 2025-10-22 | 4.000 | 4.050 | 3.960 | 3.970 | 3.847 | 1,403,500 |
| 2025-10-21 | 3.960 | 4.160 | 3.960 | 4.040 | 3.915 | 3,996,170 |
| 2025-10-20 | 3.960 | 4.010 | 3.900 | 3.950 | 3.828 | 3,363,250 |
| 2025-10-17 | 4.130 | 4.130 | 3.860 | 3.930 | 3.808 | 6,250,950 |
| 2025-10-16 | 4.140 | 4.170 | 4.050 | 4.090 | 3.963 | 2,405,000 |
| 2025-10-15 | 4.080 | 4.180 | 4.040 | 4.110 | 3.983 | 7,813,340 |
| 2025-10-14 | 4.440 | 4.440 | 4.030 | 4.080 | 3.953 | 7,705,350 |
| 2025-10-13 | 4.310 | 4.350 | 4.150 | 4.340 | 4.205 | 11,073,820 |
| 2025-10-10 | 4.750 | 4.750 | 4.500 | 4.530 | 4.390 | 8,699,550 |
| 2025-10-09 | 4.900 | 4.900 | 4.700 | 4.760 | 4.612 | 9,255,200 |
| 2025-10-08 | 4.810 | 5.000 | 4.620 | 4.910 | 4.758 | 11,247,500 |
| 2025-10-06 | 5.130 | 5.130 | 4.860 | 4.910 | 4.758 | 9,740,550 |
| 2025-10-03 | 4.850 | 5.250 | 4.840 | 5.070 | 4.913 | 21,655,600 |
| 2025-10-02 | 4.850 | 4.890 | 4.710 | 4.840 | 4.690 | 6,437,685 |
| 2025-09-30 | 4.920 | 4.990 | 4.770 | 4.850 | 4.700 | 6,170,000 |
| 2025-09-29 | 4.810 | 4.920 | 4.680 | 4.890 | 4.738 | 6,476,050 |
| 2025-09-26 | 4.880 | 4.950 | 4.810 | 4.830 | 4.680 | 7,291,000 |
| 2025-09-25 | 4.900 | 4.980 | 4.810 | 4.920 | 4.767 | 6,113,964 |
| 2025-09-24 | 4.930 | 4.940 | 4.750 | 4.900 | 4.748 | 5,997,900 |
| 2025-09-23 | 5.100 | 5.100 | 4.720 | 4.950 | 4.796 | 9,805,000 |
| 2025-09-22 | 5.280 | 5.290 | 4.900 | 5.060 | 4.903 | 12,749,680 |
| 2025-09-19 | 4.720 | 5.230 | 4.670 | 5.140 | 4.981 | 29,789,250 |
| 2025-09-18 | 4.730 | 4.940 | 4.590 | 4.750 | 4.603 | 15,425,810 |
| 2025-09-17 | 4.700 | 4.780 | 4.600 | 4.720 | 4.574 | 9,808,900 |
| 2025-09-16 | 4.610 | 4.630 | 4.410 | 4.560 | 4.419 | 12,127,750 |
| 2025-09-15 | 4.750 | 4.800 | 4.550 | 4.610 | 4.467 | 9,336,325 |
| 2025-09-12 | 5.080 | 5.080 | 4.700 | 4.750 | 4.603 | 9,110,024 |
| 2025-09-11 | 4.880 | 5.020 | 4.720 | 4.920 | 4.767 | 8,626,666 |
| 2025-09-10 | 4.970 | 4.990 | 4.860 | 4.960 | 4.763 | 7,922,660 |
| 2025-09-09 | 5.230 | 5.250 | 4.900 | 4.970 | 4.772 | 16,634,311 |
| 2025-09-08 | 5.240 | 5.580 | 5.070 | 5.230 | 5.022 | 18,314,000 |
| 2025-09-05 | 5.250 | 5.470 | 5.180 | 5.380 | 5.166 | 19,550,000 |
| 2025-09-04 | 5.610 | 5.830 | 5.160 | 5.220 | 5.012 | 43,188,301 |
| 2025-09-03 | 5.930 | 5.950 | 5.520 | 5.580 | 5.358 | 41,868,262 |
| 2025-09-02 | 5.470 | 6.170 | 5.400 | 6.000 | 5.761 | 113,423,297 |
| 2025-09-01 | 5.470 | 5.580 | 5.240 | 5.420 | 5.204 | 28,463,980 |
| 2025-08-29 | 5.430 | 5.500 | 5.280 | 5.370 | 5.156 | 24,269,000 |
| 2025-08-28 | 5.700 | 5.820 | 5.290 | 5.410 | 5.195 | 53,396,340 |
| 2025-08-27 | 6.000 | 6.000 | 5.700 | 5.770 | 5.540 | 24,304,420 |
| 2025-08-26 | 5.850 | 6.300 | 5.840 | 5.860 | 5.627 | 49,001,207 |
| 2025-08-25 | 5.840 | 6.120 | 5.590 | 6.010 | 5.771 | 57,496,160 |
| 2025-08-22 | 6.140 | 6.410 | 6.130 | 6.170 | 5.924 | 38,227,559 |
| 2025-08-21 | 6.480 | 6.510 | 6.090 | 6.190 | 5.944 | 43,469,199 |
| 2025-08-20 | 6.580 | 6.850 | 5.890 | 6.430 | 6.174 | 114,493,695 |
| 2025-08-19 | 6.900 | 7.190 | 6.390 | 6.610 | 6.347 | 128,604,492 |
| 2025-08-18 | 6.890 | 7.840 | 6.790 | 6.850 | 6.577 | 215,932,188 |
| 2025-08-15 | 4.770 | 7.860 | 4.470 | 6.790 | 6.520 | 404,577,969 |
| 2025-08-14 | 4.010 | 4.890 | 4.010 | 4.650 | 4.465 | 157,024,297 |
| 2025-08-13 | 3.700 | 4.020 | 3.700 | 4.020 | 3.860 | 50,079,352 |
| 2025-08-12 | 3.650 | 3.810 | 3.620 | 3.680 | 3.534 | 24,292,750 |
| 2025-08-11 | 3.550 | 3.630 | 3.460 | 3.620 | 3.476 | 26,592,500 |
| 2025-08-08 | 3.280 | 3.670 | 3.230 | 3.450 | 3.313 | 43,906,246 |
| 2025-08-07 | 3.260 | 3.270 | 3.200 | 3.240 | 3.111 | 4,922,500 |
| 2025-08-06 | 3.210 | 3.290 | 3.200 | 3.220 | 3.092 | 8,075,000 |
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.