Lung Kee Group Holdings Limited (HKG:0255)
Hong Kong · Delayed Price · Currency is HKD 1.360
-0.010 (-0.73%)
Sep 24, 2026, 3:26 PM HKT
Lung Kee Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 78,000 |
| Sep 23, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.36% | 14,500 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 18,000 |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 18, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.36% | 20,000 |
| Sep 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 34,000 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Sep 15, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | -1.42% | 64,000 |
| Sep 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 16,000 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 10, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 24,000 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 26,000 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 82,000 |
| Sep 7, 2026 | 1.41 | 1.41 | 1.41 | 1.42 | 1.42 | 0.35% | 20,000 |
| Sep 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.08% | 18,000 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.40 | - | 20,000 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.40 | -1.34% | 12,000 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | - | 38,000 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.41 | 0.67% | 72,000 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.40 | -1.00% | 12,000 |
| Aug 27, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.42 | - | 20,000 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.42 | - | 8,000 |
| Aug 25, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.42 | 0.67% | 42,000 |
| Aug 24, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.41 | 2.76% | 34,000 |
| Aug 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | - | 4,000 |
| Aug 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | - | - |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | - | 8,000 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | - | - |
| Aug 17, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.37 | - | 14,000 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | -3.01% | 6,000 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | - | - |
| Aug 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | - | - |
| Aug 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | - | - |
| Aug 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | 3.10% | 4,000 |
| Aug 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | 0.69% | - |
| Aug 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.36 | - | - |
| Aug 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.36 | - | - |
| Aug 4, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.36 | -1.37% | 4,000 |
| Aug 3, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.38 | -0.68% | 110,000 |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | - | - |
| Jul 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | 2.08% | 110,000 |
| Jul 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.36 | 0.70% | - |
| Jul 28, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.35 | - | 219,765 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35 | - | - |
| Jul 24, 2026 | 1.41 | 1.41 | 1.41 | 1.43 | 1.35 | - | 10,000 |
| Jul 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35 | - | - |
| Jul 22, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.35 | - | 70,000 |
| Jul 21, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.35 | - | 52,000 |
| Jul 20, 2026 | 1.41 | 1.42 | 1.41 | 1.43 | 1.35 | -2.05% | 4,000 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.38 | -1.35% | 2,000 |