Lung Kee Group Holdings Limited (HKG:0255)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.020 (-1.27%)
May 14, 2026, 6:07 PM HKT
Lung Kee Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -1.27% | 24,000 |
| May 13, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | -0.63% | 46,000 |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 11, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 23,000 |
| May 8, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 24,000 |
| May 7, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | 1.29% | 20,000 |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 4, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 2.65% | 70,000 |
| Apr 30, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 8,000 |
| Apr 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Apr 28, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 46,000 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10,000 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 23, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | 32,000 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 14,000 |
| Apr 17, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 16,000 |
| Apr 16, 2026 | 1.50 | 1.51 | 1.50 | 1.52 | 1.52 | - | 16,000 |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 14, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 66,000 |
| Apr 13, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | 14,000 |
| Apr 10, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 36,000 |
| Apr 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 52,000 |
| Apr 8, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | 1.34% | 40,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 22,000 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 6,000 |
| Mar 30, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | 54,000 |
| 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 |