LK Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.040	1.110	1.035	1.050	1.050	600,000
2026-10-22	1.050	1.090	1.015	1.090	1.090	917,500
2026-10-21	1.125	1.150	1.055	1.100	1.100	617,869
2026-10-20	1.050	1.150	1.010	1.130	1.130	1,562,000
2026-10-16	1.060	1.080	1.020	1.050	1.050	1,703,750
2026-10-15	1.070	1.085	1.030	1.085	1.085	942,750
2026-10-14	1.085	1.130	1.060	1.110	1.110	675,000
2026-10-13	1.070	1.090	1.010	1.080	1.080	877,500
2026-10-12	1.115	1.130	1.090	1.090	1.090	210,000
2026-10-09	1.160	1.180	1.055	1.110	1.110	1,055,000
2026-10-08	1.155	1.180	1.115	1.125	1.125	332,500
2026-10-07	1.195	1.195	1.120	1.155	1.155	765,000
2026-10-06	1.195	1.220	1.150	1.160	1.160	575,000
2026-10-05	1.150	1.200	1.140	1.190	1.190	1,055,000
2026-10-02	1.180	1.180	1.140	1.150	1.150	280,000
2026-09-30	1.140	1.180	1.140	1.180	1.180	340,000
2026-09-29	1.135	1.160	1.115	1.140	1.140	402,500
2026-09-28	1.170	1.170	1.130	1.130	1.130	690,000
2026-09-25	1.185	1.185	1.160	1.170	1.170	482,500
2026-09-24	1.220	1.250	1.200	1.200	1.200	1,205,000
2026-09-23	1.250	1.255	1.200	1.220	1.220	1,247,500
2026-09-22	1.235	1.290	1.235	1.260	1.260	787,500
2026-09-21	1.215	1.255	1.210	1.235	1.235	2,019,040
2026-09-18	1.275	1.280	1.215	1.215	1.215	8,985,000
2026-09-17	1.240	1.270	1.240	1.265	1.265	260,500
2026-09-16	1.250	1.330	1.200	1.270	1.270	1,145,000
2026-09-15	1.280	1.285	1.250	1.250	1.250	1,035,000
2026-09-14	1.300	1.335	1.285	1.290	1.290	530,000
2026-09-11	1.350	1.350	1.295	1.310	1.310	377,500
2026-09-10	1.300	1.340	1.300	1.335	1.305	1,075,000
2026-09-09	1.300	1.365	1.300	1.360	1.329	487,500
2026-09-08	1.335	1.370	1.335	1.355	1.325	275,000
2026-09-07	1.305	1.370	1.305	1.370	1.339	617,500
2026-09-04	1.290	1.340	1.290	1.330	1.300	1,355,000
2026-09-03	1.320	1.340	1.290	1.290	1.261	1,202,500
2026-09-02	1.345	1.345	1.300	1.315	1.285	1,375,749
2026-09-01	1.370	1.370	1.340	1.345	1.315	1,205,500
2026-08-31	1.400	1.400	1.365	1.370	1.339	1,113,000
2026-08-28	1.440	1.440	1.395	1.400	1.369	1,654,990
2026-08-27	1.475	1.475	1.430	1.440	1.408	2,251,000
2026-08-26	1.470	1.560	1.470	1.475	1.442	2,480,000
2026-08-25	1.470	1.480	1.460	1.465	1.432	805,000
2026-08-24	1.490	1.510	1.450	1.470	1.437	982,500
2026-08-21	1.455	1.525	1.450	1.490	1.457	1,021,000
2026-08-20	1.500	1.515	1.475	1.475	1.442	1,224,992
2026-08-19	1.555	1.555	1.450	1.500	1.466	2,208,493
2026-08-18	1.530	1.575	1.500	1.555	1.520	930,000
2026-08-17	1.475	1.535	1.475	1.530	1.496	1,060,000
2026-08-14	1.470	1.500	1.470	1.490	1.457	960,000
2026-08-13	1.485	1.520	1.475	1.475	1.442	1,142,750
2026-08-12	1.510	1.515	1.480	1.485	1.452	785,500
2026-08-11	1.520	1.535	1.490	1.510	1.476	917,500
2026-08-10	1.530	1.570	1.490	1.520	1.486	1,528,000
2026-08-07	1.475	1.530	1.450	1.530	1.496	1,140,000
2026-08-06	1.500	1.500	1.470	1.490	1.457	2,034,000
2026-08-05	1.470	1.545	1.470	1.530	1.496	2,181,000
2026-08-04	1.520	1.525	1.440	1.470	1.437	2,082,500
2026-08-03	1.470	1.565	1.470	1.520	1.486	2,475,000
2026-07-31	1.450	1.560	1.450	1.470	1.437	3,547,500
2026-07-30	1.390	1.480	1.390	1.450	1.417	2,644,935

Page 1 of 5 · 246 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.