LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.840	2.880	2.780	2.850	2.737	6,823,500
2025-02-07	2.840	2.870	2.770	2.830	2.717	9,277,700
2025-02-06	2.620	2.850	2.620	2.800	2.689	12,665,000
2025-02-05	2.620	2.690	2.610	2.630	2.525	4,810,000
2025-02-04	2.680	2.680	2.590	2.630	2.525	2,094,500
2025-02-03	2.700	2.760	2.560	2.660	2.554	2,670,000
2025-01-28	2.720	2.780	2.550	2.780	2.669	2,400,000
2025-01-27	2.720	2.740	2.680	2.720	2.612	3,532,750
2025-01-24	2.640	2.800	2.610	2.670	2.564	8,447,500
2025-01-23	2.620	2.670	2.560	2.570	2.468	3,072,500
2025-01-22	2.620	2.660	2.570	2.610	2.506	2,635,500
2025-01-21	2.690	2.700	2.600	2.680	2.573	3,602,900
2025-01-20	2.760	2.770	2.660	2.680	2.573	4,825,000
2025-01-17	2.730	2.760	2.710	2.730	2.621	2,022,750
2025-01-16	2.710	2.790	2.710	2.750	2.641	5,100,000
2025-01-15	2.710	2.720	2.660	2.680	2.573	3,456,000
2025-01-14	2.680	2.730	2.600	2.710	2.602	5,550,250
2025-01-13	2.630	2.760	2.600	2.650	2.545	7,315,000
2025-01-10	2.560	2.900	2.550	2.630	2.525	25,370,400
2025-01-09	2.420	2.530	2.420	2.520	2.420	2,441,000
2025-01-08	2.570	2.570	2.450	2.510	2.410	2,470,250
2025-01-07	2.580	2.590	2.520	2.560	2.458	3,313,000
2025-01-06	2.550	2.610	2.530	2.560	2.458	3,787,750
2025-01-03	2.610	2.620	2.510	2.550	2.449	6,673,000
2025-01-02	2.710	2.710	2.570	2.640	2.535	7,460,000
2024-12-31	2.690	2.720	2.660	2.710	2.602	2,472,500
2024-12-30	2.750	2.750	2.680	2.690	2.583	5,441,000
2024-12-27	2.850	2.860	2.730	2.760	2.650	12,262,750
2024-12-24	2.800	2.870	2.800	2.850	2.737	1,325,000
2024-12-23	2.850	2.870	2.830	2.850	2.737	2,207,500
2024-12-20	2.900	2.920	2.840	2.850	2.737	3,798,200
2024-12-19	2.880	2.900	2.800	2.890	2.775	3,487,500
2024-12-18	2.870	2.940	2.870	2.900	2.785	4,750,000
2024-12-17	2.950	2.960	2.900	2.900	2.756	2,223,000
2024-12-16	2.970	2.980	2.900	2.950	2.803	2,617,500
2024-12-13	3.070	3.110	2.960	2.960	2.813	6,509,250
2024-12-12	3.060	3.150	3.060	3.100	2.946	7,703,448
2024-12-11	3.040	3.090	3.020	3.050	2.898	3,857,500
2024-12-10	3.210	3.260	3.040	3.040	2.889	6,112,500
2024-12-09	3.010	3.140	2.990	3.130	2.974	5,928,000
2024-12-06	2.990	3.060	2.970	3.060	2.908	3,415,500
2024-12-05	2.970	3.020	2.970	2.990	2.841	4,058,000
2024-12-04	3.030	3.040	2.970	3.010	2.860	4,245,500
2024-12-03	3.100	3.100	3.000	3.010	2.860	6,613,050
2024-12-02	3.100	3.110	2.900	3.100	2.946	13,783,250
2024-11-29	3.190	3.260	3.160	3.240	3.079	5,575,000
2024-11-28	3.270	3.270	3.130	3.150	2.993	4,307,500
2024-11-27	3.100	3.250	3.010	3.240	3.079	8,510,000
2024-11-26	3.100	3.150	3.080	3.100	2.946	4,597,500
2024-11-25	3.170	3.220	3.100	3.130	2.974	4,552,500
2024-11-22	3.270	3.320	3.110	3.170	3.012	8,912,500
2024-11-21	3.360	3.360	3.250	3.270	3.107	6,420,000
2024-11-20	3.370	3.400	3.280	3.390	3.221	7,556,500
2024-11-19	3.300	3.560	3.220	3.340	3.174	15,557,500
2024-11-18	3.170	3.320	3.130	3.240	3.079	9,773,000
2024-11-15	3.260	3.290	3.160	3.170	3.012	9,245,250
2024-11-14	3.410	3.410	3.210	3.260	3.098	15,170,500
2024-11-13	3.550	3.550	3.340	3.460	3.288	19,432,500
2024-11-12	3.990	4.000	3.540	3.600	3.421	27,000,000
2024-11-11	3.610	3.900	3.560	3.750	3.564	38,145,953

← NewerPage 8 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.