LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	3.700	3.860	3.490	3.550	3.373	31,992,500
2024-11-07	4.130	4.450	3.550	3.670	3.487	103,117,203
2024-11-06	3.190	4.050	3.060	3.890	3.697	99,237,250
2024-11-05	3.080	3.150	3.010	3.130	2.974	3,732,500
2024-11-04	3.010	3.080	3.000	3.080	2.927	2,861,000
2024-11-01	2.980	3.030	2.930	2.990	2.841	3,562,500
2024-10-31	3.010	3.060	2.990	3.000	2.851	4,222,500
2024-10-30	3.080	3.130	3.000	3.040	2.889	2,450,000
2024-10-29	3.160	3.200	3.090	3.100	2.946	4,365,000
2024-10-28	3.200	3.200	3.040	3.150	2.993	3,350,000
2024-10-25	3.020	3.260	3.020	3.150	2.993	11,527,500
2024-10-24	3.080	3.110	2.960	2.990	2.841	3,315,000
2024-10-23	3.050	3.120	3.000	3.100	2.946	4,332,500
2024-10-22	3.020	3.080	2.990	3.000	2.851	2,929,000
2024-10-21	3.050	3.130	2.980	3.030	2.879	4,486,500
2024-10-18	2.880	3.050	2.850	3.010	2.860	7,334,350
2024-10-17	2.960	3.030	2.820	2.860	2.718	6,407,500
2024-10-16	2.960	3.010	2.910	2.930	2.784	3,370,000
2024-10-15	3.200	3.230	2.960	2.990	2.841	6,267,500
2024-10-14	3.230	3.230	3.060	3.150	2.993	7,232,500
2024-10-10	3.410	3.430	3.260	3.280	3.117	9,805,002
2024-10-09	3.620	3.800	3.260	3.300	3.136	17,040,750
2024-10-08	4.350	4.390	3.540	3.620	3.440	27,092,500
2024-10-07	3.800	4.290	3.800	4.290	4.077	11,523,740
2024-10-04	3.600	3.750	3.480	3.750	3.564	5,133,756
2024-10-03	3.800	3.810	3.250	3.580	3.402	7,328,030
2024-10-02	3.700	3.870	3.630	3.790	3.602	11,438,750
2024-09-30	3.380	3.680	3.380	3.620	3.440	20,239,750
2024-09-27	2.980	3.340	2.980	3.310	3.145	13,004,500
2024-09-26	2.680	2.990	2.680	2.960	2.813	10,832,250
2024-09-25	2.850	2.900	2.700	2.730	2.594	7,157,500
2024-09-24	2.580	2.800	2.580	2.800	2.661	5,292,750
2024-09-23	2.750	2.750	2.610	2.620	2.490	1,988,042
2024-09-20	2.530	2.780	2.530	2.690	2.556	9,798,000
2024-09-19	2.430	2.560	2.400	2.530	2.404	5,207,500
2024-09-17	2.390	2.390	2.320	2.350	2.233	750,000
2024-09-16	2.370	2.370	2.220	2.370	2.252	817,750
2024-09-13	2.400	2.420	2.360	2.370	2.252	1,140,000
2024-09-12	2.360	2.450	2.360	2.400	2.281	1,455,000
2024-09-11	2.420	2.440	2.400	2.420	2.252	1,811,232
2024-09-10	2.510	2.510	2.410	2.460	2.289	1,529,390
2024-09-09	2.590	2.590	2.440	2.510	2.336	1,892,500
2024-09-05	2.550	2.660	2.550	2.590	2.410	2,139,429
2024-09-04	2.580	2.600	2.510	2.600	2.420	1,320,250
2024-09-03	2.490	2.580	2.490	2.580	2.401	2,342,500
2024-09-02	2.520	2.520	2.460	2.490	2.317	1,000,000
2024-08-30	2.490	2.590	2.470	2.520	2.345	2,851,250
2024-08-29	2.400	2.460	2.340	2.460	2.289	3,248,514
2024-08-28	2.490	2.490	2.400	2.420	2.252	2,327,500
2024-08-27	2.490	2.500	2.460	2.490	2.317	915,000
2024-08-26	2.550	2.590	2.480	2.490	2.317	2,030,000
2024-08-23	2.500	2.540	2.420	2.520	2.345	2,633,000
2024-08-22	2.560	2.580	2.460	2.500	2.327	3,370,000
2024-08-21	2.580	2.580	2.510	2.560	2.382	2,197,500
2024-08-20	2.670	2.670	2.600	2.620	2.438	1,682,500
2024-08-19	2.960	3.010	2.550	2.670	2.485	23,187,500
2024-08-16	2.880	2.990	2.860	2.960	2.755	2,680,250
2024-08-15	2.790	2.870	2.770	2.830	2.634	1,647,500
2024-08-14	2.850	2.870	2.780	2.790	2.596	755,000
2024-08-13	2.820	2.840	2.780	2.840	2.643	1,215,000

← NewerPage 9 of 21 · 1,234 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.