LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.140	3.230	3.130	3.210	3.082	7,801,472
2025-08-04	3.100	3.160	3.060	3.130	3.005	7,745,000
2025-08-01	3.160	3.200	3.080	3.100	2.977	8,545,000
2025-07-31	3.250	3.290	3.160	3.160	3.034	12,075,500
2025-07-30	3.350	3.350	3.210	3.260	3.130	9,112,500
2025-07-29	3.450	3.450	3.340	3.360	3.226	8,090,000
2025-07-28	3.490	3.490	3.400	3.410	3.274	5,920,500
2025-07-25	3.530	3.570	3.450	3.460	3.322	6,824,000
2025-07-24	3.420	3.580	3.400	3.510	3.370	16,500,500
2025-07-23	3.460	3.520	3.380	3.400	3.265	11,750,000
2025-07-22	3.520	3.520	3.400	3.420	3.284	8,405,000
2025-07-21	3.520	3.550	3.440	3.530	3.390	10,882,500
2025-07-18	3.470	3.520	3.410	3.480	3.342	9,265,750
2025-07-17	3.490	3.530	3.430	3.470	3.332	10,407,870
2025-07-16	3.410	3.680	3.380	3.440	3.303	33,715,301
2025-07-15	3.480	3.480	3.340	3.390	3.255	13,788,500
2025-07-14	3.500	3.520	3.420	3.450	3.313	9,237,500
2025-07-11	3.620	3.620	3.460	3.490	3.351	24,657,500
2025-07-10	3.370	3.710	3.320	3.580	3.438	73,156,047
2025-07-09	3.320	3.400	3.270	3.320	3.188	11,012,500
2025-07-08	3.330	3.330	3.260	3.310	3.178	11,020,000
2025-07-07	3.340	3.380	3.230	3.330	3.197	10,797,500
2025-07-04	3.300	3.300	3.200	3.270	3.140	9,194,997
2025-07-03	3.340	3.380	3.180	3.300	3.169	15,412,500
2025-07-02	3.290	3.440	3.160	3.310	3.178	35,818,000
2025-06-30	2.930	3.600	2.910	3.400	3.265	171,341,203
2025-06-27	2.860	2.910	2.860	2.890	2.775	4,968,000
2025-06-26	2.860	2.870	2.800	2.860	2.746	2,628,000
2025-06-25	2.870	2.900	2.840	2.870	2.756	5,375,500
2025-06-24	2.730	2.890	2.730	2.840	2.727	9,936,000
2025-06-23	2.650	2.710	2.650	2.710	2.602	4,525,000
2025-06-20	2.700	2.720	2.660	2.690	2.583	7,090,000
2025-06-19	2.790	2.790	2.670	2.700	2.593	6,042,500
2025-06-18	2.780	2.810	2.750	2.790	2.679	2,698,000
2025-06-17	2.790	2.850	2.770	2.810	2.698	3,783,000
2025-06-16	2.740	2.830	2.720	2.790	2.679	7,138,750
2025-06-13	2.910	2.920	2.720	2.750	2.641	16,858,000
2025-06-12	3.030	3.040	2.890	2.920	2.804	12,557,500
2025-06-11	3.000	3.070	2.990	3.030	2.909	6,072,000
2025-06-10	2.890	3.040	2.890	3.000	2.881	9,247,500
2025-06-09	2.830	2.900	2.830	2.890	2.775	3,355,000
2025-06-06	2.850	2.850	2.800	2.830	2.717	3,877,750
2025-06-05	2.890	2.950	2.820	2.840	2.727	6,387,750
2025-06-04	2.940	2.950	2.870	2.880	2.765	5,330,000
2025-06-03	2.940	2.970	2.910	2.930	2.813	3,048,750
2025-06-02	2.950	2.950	2.790	2.920	2.804	3,003,500
2025-05-30	3.010	3.020	2.960	3.020	2.900	2,485,000
2025-05-29	2.920	3.040	2.920	3.040	2.919	3,981,500
2025-05-28	2.930	2.950	2.890	2.920	2.804	1,336,000
2025-05-27	2.860	2.930	2.840	2.930	2.813	4,895,000
2025-05-26	2.840	2.880	2.820	2.840	2.727	2,825,500
2025-05-23	2.830	2.940	2.830	2.870	2.756	6,218,500
2025-05-22	2.890	2.890	2.830	2.830	2.717	2,762,750
2025-05-21	2.880	2.910	2.870	2.900	2.785	2,701,750
2025-05-20	2.910	2.910	2.840	2.860	2.746	3,785,500
2025-05-19	2.930	2.940	2.880	2.920	2.804	3,538,900
2025-05-16	2.950	2.950	2.900	2.920	2.804	3,423,000
2025-05-15	3.050	3.050	2.940	2.970	2.852	4,758,500
2025-05-14	3.060	3.100	3.030	3.050	2.929	3,152,750
2025-05-13	3.020	3.200	2.980	3.030	2.909	9,487,500

← NewerPage 6 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.