Lonking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Jan 29, 2026	0.32	0.33	0.32	0.33	0.33	1.23%	-
Jan 28, 2026	0.32	0.33	0.32	0.33	0.33	2.52%	-
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	1.27%	-
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-2.48%	-
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-2.40%	-
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-3.47%	900
Jan 20, 2026	0.33	0.35	0.33	0.35	0.35	6.13%	7,300
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	1.24%	-
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	-
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.82%	2,000
Jan 13, 2026	0.33	0.33	0.33	0.33	0.33	1.85%	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	3.18%	-
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-2.48%	-
Jan 7, 2026	0.33	0.36	0.32	0.32	0.32	0.63%	13,112
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	-
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	-
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	-
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.85%	-
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-0.61%	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	-
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.84%	1,430
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	2.52%	-
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-3.05%	-
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	2.50%	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-1.84%	-
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	0.62%	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-3.57%	-
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	-0.59%	-
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	4.32%	-
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	1.25%	-
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	1.89%	-
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
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%	-