Lonking Holdings Limited (HKG:3339)
Hong Kong
· Delayed Price · Currency is HKD 3.000
+0.060 (2.04%)
Sep 29, 2025, 11:59 AM HKT
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.93 | 3.00 | 2.89 | 2.94 | 2.94 | -1.01% | 11,258,698 |
| Sep 25, 2025 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | 0.68% | 8,274,000 |
| Sep 24, 2025 | 2.91 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 4,903,000 |
| Sep 23, 2025 | 2.92 | 2.95 | 2.86 | 2.94 | 2.94 | - | 7,742,137 |
| Sep 22, 2025 | 2.96 | 3.04 | 2.91 | 2.94 | 2.94 | -1.34% | 8,826,000 |
| Sep 19, 2025 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | 1.36% | 9,096,000 |
| Sep 18, 2025 | 2.90 | 2.99 | 2.90 | 2.94 | 2.94 | 1.38% | 14,446,000 |
| Sep 17, 2025 | 2.93 | 2.95 | 2.87 | 2.90 | 2.90 | -0.34% | 11,452,800 |
| Sep 16, 2025 | 2.92 | 2.94 | 2.86 | 2.91 | 2.91 | -1.02% | 9,413,000 |
| Sep 15, 2025 | 3.00 | 3.00 | 2.91 | 2.94 | 2.94 | -2.00% | 9,566,000 |
| Sep 12, 2025 | 3.08 | 3.09 | 2.97 | 3.00 | 3.00 | -1.96% | 17,419,954 |
| Sep 11, 2025 | 2.87 | 3.06 | 2.87 | 3.06 | 3.06 | 5.52% | 33,903,389 |
| Sep 10, 2025 | 2.87 | 2.90 | 2.86 | 2.90 | 2.90 | 1.05% | 8,535,000 |
| Sep 9, 2025 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | - | 12,511,000 |
| Sep 8, 2025 | 2.78 | 2.89 | 2.78 | 2.87 | 2.87 | 3.99% | 22,681,700 |
| Sep 5, 2025 | 2.75 | 2.79 | 2.72 | 2.76 | 2.76 | 0.36% | 9,491,000 |
| Sep 4, 2025 | 2.80 | 2.81 | 2.71 | 2.75 | 2.75 | -0.36% | 10,173,000 |
| Sep 3, 2025 | 2.71 | 2.85 | 2.71 | 2.76 | 2.76 | 1.85% | 15,518,536 |
| Sep 2, 2025 | 2.76 | 2.87 | 2.71 | 2.71 | 2.71 | -2.17% | 8,148,000 |
| Sep 1, 2025 | 2.70 | 2.80 | 2.70 | 2.77 | 2.77 | 2.59% | 13,944,000 |
| Aug 29, 2025 | 2.71 | 2.74 | 2.69 | 2.70 | 2.70 | - | 16,973,000 |
| Aug 28, 2025 | 2.72 | 2.72 | 2.60 | 2.70 | 2.70 | -1.46% | 36,690,768 |
| Aug 27, 2025 | 2.81 | 3.01 | 2.71 | 2.74 | 2.74 | -1.08% | 56,237,000 |
| Aug 26, 2025 | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | -1.77% | 11,373,000 |
| Aug 25, 2025 | 2.79 | 2.84 | 2.77 | 2.82 | 2.82 | 0.71% | 10,612,000 |
| Aug 22, 2025 | 2.81 | 2.84 | 2.77 | 2.80 | 2.80 | -0.71% | 8,043,483 |
| Aug 21, 2025 | 2.81 | 2.87 | 2.79 | 2.82 | 2.82 | -0.35% | 10,220,768 |
| Aug 20, 2025 | 2.84 | 2.85 | 2.76 | 2.83 | 2.83 | -1.05% | 13,417,290 |
| Aug 19, 2025 | 2.86 | 2.88 | 2.82 | 2.86 | 2.86 | 0.70% | 14,098,000 |
| Aug 18, 2025 | 2.89 | 2.92 | 2.83 | 2.84 | 2.84 | -1.73% | 14,385,000 |
| Aug 15, 2025 | 2.84 | 2.92 | 2.82 | 2.89 | 2.89 | 1.05% | 15,310,000 |
| Aug 14, 2025 | 2.93 | 2.95 | 2.85 | 2.86 | 2.86 | -1.38% | 14,345,171 |
| Aug 13, 2025 | 2.93 | 3.00 | 2.89 | 2.90 | 2.90 | -0.34% | 23,200,000 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.82 | 2.91 | 2.91 | 1.75% | 16,237,000 |
| Aug 11, 2025 | 2.93 | 2.94 | 2.85 | 2.86 | 2.86 | -1.04% | 19,707,000 |
| Aug 8, 2025 | 2.80 | 2.90 | 2.77 | 2.89 | 2.89 | 3.21% | 27,419,000 |
| Aug 7, 2025 | 2.80 | 2.81 | 2.75 | 2.80 | 2.80 | - | 13,548,500 |
| Aug 6, 2025 | 2.71 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 24,524,718 |
| Aug 5, 2025 | 2.63 | 2.72 | 2.57 | 2.70 | 2.70 | 3.45% | 19,396,000 |
| Aug 4, 2025 | 2.62 | 2.65 | 2.60 | 2.61 | 2.61 | -0.76% | 15,797,000 |
| Aug 1, 2025 | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -1.13% | 13,114,000 |
| Jul 31, 2025 | 2.68 | 2.72 | 2.61 | 2.66 | 2.66 | -1.85% | 23,666,000 |
| Jul 30, 2025 | 2.70 | 2.72 | 2.63 | 2.71 | 2.71 | 0.37% | 27,768,000 |
| Jul 29, 2025 | 2.67 | 2.71 | 2.64 | 2.70 | 2.70 | 1.12% | 28,725,000 |
| Jul 28, 2025 | 2.68 | 2.73 | 2.63 | 2.67 | 2.67 | -0.37% | 28,101,000 |
| Jul 25, 2025 | 2.68 | 2.73 | 2.66 | 2.68 | 2.68 | - | 39,703,222 |
| Jul 24, 2025 | 2.63 | 2.71 | 2.61 | 2.68 | 2.68 | 1.90% | 54,643,158 |
| Jul 23, 2025 | 2.83 | 2.84 | 2.62 | 2.63 | 2.63 | -5.40% | 156,410,222 |
| Jul 22, 2025 | 2.61 | 3.55 | 2.60 | 2.78 | 2.78 | 15.83% | 825,751,000 |
| Jul 21, 2025 | 2.45 | 2.47 | 2.38 | 2.40 | 2.40 | 0.42% | 5,864,884 |