Lung Kee Group Holdings Limited (HKG:0255)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.020 (-1.33%)
At close: Mar 27, 2026
Lung Kee Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 88,000 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 25, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 98,000 |
| Mar 24, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 2.67% | 106,000 |
| Mar 23, 2026 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 5.63% | 216,000 |
| Mar 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Mar 19, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 85,781 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 142,000 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 60,000 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 50,000 |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 80,000 |
| Mar 12, 2026 | 1.42 | 1.44 | 1.42 | 1.45 | 1.45 | 1.40% | 104,400 |
| Mar 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 28,000 |
| Mar 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 60,000 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 22,000 |
| Mar 6, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 20,000 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 4, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 50,000 |
| Mar 3, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 60,000 |
| Mar 2, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -4.67% | 12,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 12,000 |
| Feb 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 34,000 |
| Feb 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 44,000 |
| Feb 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 42,000 |
| Feb 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 12, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.11% | 10,000 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 6,000 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 34,000 |
| Feb 6, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 22,000 |
| Feb 5, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 142,000 |
| Feb 4, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 160,000 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 82,000 |
| Feb 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 10,000 |
| Jan 30, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 40,000 |
| Jan 29, 2026 | 1.48 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 54,000 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 130,000 |
| Jan 27, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 90,000 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 58,000 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 22, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 46,000 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 70,000 |
| 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 |