Lonking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-1.24%	-
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 26, 2025	0.33	0.33	0.32	0.32	0.32	1.90%	-
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	0.64%	-
Nov 24, 2025	0.32	0.32	0.31	0.31	0.31	0.64%	-
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	-4.29%	-
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	0.62%	-
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.22%	-
Nov 18, 2025	0.34	0.34	0.33	0.33	0.33	-2.96%	36,431
Nov 17, 2025	0.35	0.35	0.34	0.34	0.34	2.42%	-
Nov 14, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	-
Nov 13, 2025	0.35	0.35	0.34	0.34	0.34	-1.16%	-
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	2.99%	-
Nov 11, 2025	0.34	0.34	0.33	0.33	0.33	-4.02%	-
Nov 10, 2025	0.35	0.35	0.35	0.35	0.35	-1.14%	-
Nov 7, 2025	0.35	0.35	0.35	0.35	0.35	2.33%	-
Nov 6, 2025	0.35	0.35	0.34	0.34	0.34	0.58%	-
Nov 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	-
Nov 3, 2025	0.35	0.35	0.34	0.34	0.34	-0.59%	-
Oct 31, 2025	0.35	0.35	0.33	0.34	0.34	-3.95%	2,600
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	5.36%	-
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	-
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	2.45%	-
Oct 27, 2025	0.34	0.34	0.33	0.33	0.33	1.24%	-
Oct 24, 2025	0.33	0.33	0.32	0.32	0.32	2.55%	-
Oct 23, 2025	0.32	0.32	0.31	0.31	0.31	0.64%	-
Oct 22, 2025	0.32	0.32	0.31	0.31	0.31	1.96%	-
Oct 21, 2025	0.32	0.32	0.31	0.31	0.31	0.66%	-
Oct 20, 2025	0.31	0.31	0.30	0.30	0.30	1.33%	-
Oct 17, 2025	0.31	0.31	0.30	0.30	0.30	-0.66%	-
Oct 16, 2025	0.31	0.31	0.30	0.30	0.30	-2.58%	-
Oct 15, 2025	0.32	0.32	0.31	0.31	0.31	4.03%	-
Oct 14, 2025	0.31	0.31	0.30	0.30	0.30	-3.87%	-
Oct 13, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	-
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	-
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 8, 2025	0.33	0.33	0.32	0.32	0.32	1.27%	-
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	-3.68%	-
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	2.52%	-
Oct 3, 2025	0.32	0.32	0.32	0.32	0.32	1.92%	-
Oct 2, 2025	0.32	0.32	0.31	0.31	0.31	-	-
Oct 1, 2025	0.31	0.31	0.31	0.31	0.31	1.96%	855
Sep 30, 2025	0.31	0.31	0.31	0.31	0.31	-3.16%	855
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	0.64%	-
Sep 26, 2025	0.31	0.31	0.31	0.31	0.31	2.61%	-
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	0.66%	-
Sep 24, 2025	0.30	0.30	0.30	0.30	0.30	2.01%	-
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-2.61%	-
Sep 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.29%	-