Lung Kee Group Holdings Limited (HKG:0255)
Hong Kong · Delayed Price · Currency is HKD 1.470
+0.030 (2.08%)
Jul 30, 2026, 10:42 AM HKT
Lung Kee Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | 110,000 |
| Jul 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jul 28, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | - | 219,765 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 24, 2026 | 1.41 | 1.41 | 1.41 | 1.43 | 1.43 | - | 10,000 |
| Jul 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jul 22, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 70,000 |
| Jul 21, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 52,000 |
| Jul 20, 2026 | 1.41 | 1.42 | 1.41 | 1.43 | 1.43 | -2.05% | 4,000 |
| Jul 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 2,000 |
| Jul 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 10,000 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 10, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 36,000 |
| Jul 9, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 2.11% | 176,000 |
| Jul 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 82,000 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 8,000 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 58,000 |
| Jul 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 4,000 |
| Jul 2, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 124,000 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 2,000 |
| Jun 29, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 58,000 |
| Jun 26, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -4.00% | 8,000 |
| Jun 25, 2026 | 1.40 | 1.53 | 1.39 | 1.50 | 1.50 | 6.38% | 174,000 |
| Jun 24, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -2.08% | 96,000 |
| Jun 23, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | - | 62,000 |
| Jun 22, 2026 | 1.43 | 1.43 | 1.42 | 1.44 | 1.44 | -2.70% | 82,000 |
| Jun 18, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.23% | 120,000 |
| Jun 17, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | - | 156,000 |
| Jun 16, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | - | 64,000 |
| Jun 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 2,000 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -2.10% | 82,000 |
| Jun 10, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 42,000 |
| Jun 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 22,000 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 43,000 |
| Jun 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 16,000 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 3, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 44,000 |
| Jun 2, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 26,000 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 30,000 |
| May 29, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 46,000 |
| May 28, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 182,000 |
| May 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 44,000 |
| May 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 182,000 |
| May 22, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | - | 56,150 |
| May 21, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.43 | - | 52,000 |
| May 20, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.43 | -1.27% | 6,000 |