LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.890	2.980	2.860	2.970	2.852	6,687,500
2025-05-09	2.830	2.910	2.780	2.890	2.775	2,907,500
2025-05-08	2.790	2.850	2.780	2.830	2.717	3,123,500
2025-05-07	2.820	2.880	2.760	2.800	2.689	3,246,500
2025-05-06	2.800	2.840	2.760	2.790	2.679	2,929,500
2025-05-02	2.730	2.820	2.730	2.780	2.669	1,363,500
2025-04-30	2.760	2.800	2.730	2.780	2.669	2,532,500
2025-04-29	2.740	2.780	2.740	2.760	2.650	1,455,250
2025-04-28	2.720	2.750	2.690	2.730	2.621	1,967,500
2025-04-25	2.750	2.810	2.740	2.750	2.641	2,080,500
2025-04-24	2.790	2.820	2.730	2.750	2.641	2,600,000
2025-04-23	2.700	2.800	2.700	2.790	2.679	4,355,000
2025-04-22	2.590	2.670	2.590	2.670	2.564	2,806,000
2025-04-17	2.580	2.630	2.580	2.590	2.487	2,217,500
2025-04-16	2.650	2.660	2.550	2.590	2.487	2,830,000
2025-04-15	2.700	2.710	2.630	2.670	2.564	2,085,000
2025-04-14	2.660	2.710	2.640	2.680	2.573	4,135,750
2025-04-11	2.580	2.640	2.530	2.630	2.525	3,970,000
2025-04-10	2.680	2.720	2.590	2.590	2.487	11,800,250
2025-04-09	2.380	2.620	2.380	2.580	2.477	9,012,000
2025-04-08	2.510	2.690	2.420	2.510	2.410	8,500,000
2025-04-07	2.720	2.720	2.390	2.510	2.410	14,933,250
2025-04-03	2.960	2.960	2.820	2.880	2.765	5,195,000
2025-04-02	2.980	3.030	2.970	2.970	2.852	4,258,500
2025-04-01	2.970	3.070	2.960	2.980	2.861	2,950,000
2025-03-31	3.020	3.040	2.910	2.980	2.861	3,967,500
2025-03-28	3.100	3.140	3.040	3.060	2.938	4,209,000
2025-03-27	3.160	3.190	3.090	3.110	2.986	4,195,000
2025-03-26	3.220	3.250	3.140	3.190	3.063	4,593,000
2025-03-25	3.350	3.360	3.160	3.220	3.092	6,309,000
2025-03-24	3.280	3.350	3.190	3.340	3.207	4,418,000
2025-03-21	3.520	3.520	3.200	3.310	3.178	13,818,000
2025-03-20	3.460	3.550	3.400	3.440	3.303	7,820,300
2025-03-19	3.550	3.550	3.430	3.460	3.322	6,465,250
2025-03-18	3.520	3.640	3.480	3.530	3.390	11,815,500
2025-03-17	3.400	3.610	3.400	3.480	3.342	11,775,500
2025-03-14	3.280	3.420	3.210	3.400	3.265	8,531,833
2025-03-13	3.300	3.350	3.190	3.270	3.140	6,735,250
2025-03-12	3.350	3.450	3.230	3.270	3.140	8,709,965
2025-03-11	3.330	3.360	3.210	3.310	3.178	10,620,000
2025-03-10	3.420	3.470	3.320	3.380	3.245	5,832,500
2025-03-07	3.390	3.490	3.260	3.380	3.245	13,610,710
2025-03-06	3.270	3.340	3.240	3.320	3.188	11,501,250
2025-03-05	3.160	3.220	3.120	3.190	3.063	6,206,250
2025-03-04	3.120	3.190	3.070	3.150	3.025	6,046,624
2025-03-03	3.260	3.350	3.100	3.160	3.034	12,280,250
2025-02-28	3.400	3.400	3.130	3.190	3.063	17,038,000
2025-02-27	3.520	3.650	3.320	3.430	3.293	21,790,000
2025-02-26	3.260	3.530	3.260	3.490	3.351	48,397,000
2025-02-25	3.070	3.160	3.040	3.100	2.977	7,710,250
2025-02-24	3.220	3.230	3.130	3.160	3.034	10,672,500
2025-02-21	3.310	3.340	3.140	3.180	3.053	20,943,500
2025-02-20	3.010	3.290	2.970	3.230	3.101	38,817,000
2025-02-19	2.820	3.090	2.760	3.000	2.881	25,360,250
2025-02-18	2.860	2.860	2.790	2.820	2.708	5,473,000
2025-02-17	2.840	2.920	2.780	2.830	2.717	6,702,750
2025-02-14	2.750	2.850	2.740	2.840	2.727	9,595,000
2025-02-13	2.820	2.860	2.700	2.720	2.612	7,005,250
2025-02-12	2.750	2.820	2.720	2.800	2.689	7,466,750
2025-02-11	2.860	2.860	2.730	2.750	2.641	4,890,000

← NewerPage 7 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.