Lonking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-