Lung Kee Group Holdings Limited (HKG:0255)
Hong Kong · Delayed Price · Currency is HKD 1.400
0.00 (0.00%)
Jan 21, 2026, 3:25 PM HKT
Lung Kee Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 118,000 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 56,000 |
| Jan 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 60,000 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 8,000 |
| Jan 14, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 248,000 |
| Jan 13, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 78,000 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 180,000 |
| Jan 9, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 294,000 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -4.17% | 232,000 |
| Jan 7, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -4.00% | 133,500 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -10.18% | 472,000 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 22,000 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 160,000 |
| Dec 31, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 92,000 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 58,000 |
| Dec 29, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 52,000 |
| Dec 24, 2025 | 1.78 | 1.85 | 1.69 | 1.76 | 1.76 | -1.12% | 143,965 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 14,000 |
| Dec 22, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 114,000 |
| Dec 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 8,000 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.63% | 106,000 |
| Dec 17, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 12,000 |
| Dec 16, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 8,000 |
| Dec 15, 2025 | 1.85 | 1.89 | 1.84 | 1.84 | 1.84 | 0.55% | 28,000 |
| Dec 12, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | - | 62,000 |
| Dec 11, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | - | 82,000 |
| Dec 10, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 4,000 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.67% | 30,000 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 5, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 1.63% | 34,000 |
| Dec 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Dec 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Dec 2, 2025 | 1.82 | 1.82 | 1.82 | 1.84 | 1.84 | 0.55% | 10,000 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -1.08% | 17,250 |
| Nov 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 6,000 |
| Nov 25, 2025 | 1.81 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 32,000 |
| Nov 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 18,000 |
| Nov 21, 2025 | 1.82 | 1.87 | 1.80 | 1.84 | 1.84 | -1.60% | 62,000 |
| Nov 20, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -2.09% | 116,000 |
| Nov 19, 2025 | 1.90 | 1.90 | 1.86 | 1.91 | 1.91 | -0.52% | 50,000 |
| Nov 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Nov 17, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 112,000 |
| Nov 14, 2025 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 2.07% | 224,000 |
| Nov 13, 2025 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 3.76% | 138,000 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 12,000 |
| Nov 10, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 10,000 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | - | 10,000 |