L.K. Technology Holdings Limited (HKG:0558)
Hong Kong · Delayed Price · Currency is HKD 3.340
+0.060 (1.83%)
At close: Dec 24, 2025
L.K. Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.36 | 3.39 | 3.28 | 3.28 | 3.28 | -2.67% | 750,000 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -0.30% | 737,500 |
| Dec 19, 2025 | 3.26 | 3.39 | 3.26 | 3.38 | 3.38 | 3.68% | 2,945,500 |
| Dec 18, 2025 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | -2.40% | 1,580,000 |
| Dec 17, 2025 | 3.43 | 3.43 | 3.31 | 3.34 | 3.34 | -2.62% | 775,750 |
| Dec 16, 2025 | 3.53 | 3.53 | 3.33 | 3.43 | 3.40 | -3.11% | 2,122,500 |
| Dec 15, 2025 | 3.61 | 3.62 | 3.47 | 3.54 | 3.51 | -2.48% | 1,180,000 |
| Dec 12, 2025 | 3.46 | 3.63 | 3.45 | 3.63 | 3.60 | 5.83% | 2,903,500 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.40 | 3.43 | 3.40 | -1.72% | 1,062,500 |
| Dec 10, 2025 | 3.44 | 3.49 | 3.38 | 3.49 | 3.46 | 1.45% | 1,492,500 |
| Dec 9, 2025 | 3.54 | 3.54 | 3.41 | 3.44 | 3.41 | -2.82% | 1,942,750 |
| Dec 8, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | 3.51 | -1.12% | 3,247,500 |
| Dec 5, 2025 | 3.47 | 3.64 | 3.40 | 3.58 | 3.55 | 3.47% | 4,923,150 |
| Dec 4, 2025 | 3.25 | 3.60 | 3.23 | 3.46 | 3.43 | 7.45% | 7,396,000 |
| Dec 3, 2025 | 3.26 | 3.30 | 3.18 | 3.22 | 3.19 | -2.42% | 2,455,000 |
| Dec 2, 2025 | 3.34 | 3.36 | 3.27 | 3.30 | 3.27 | -1.20% | 1,685,000 |
| Dec 1, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.31 | -0.30% | 620,000 |
| Nov 28, 2025 | 3.40 | 3.40 | 3.30 | 3.35 | 3.32 | 2.13% | 1,385,000 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.24 | 3.28 | 3.25 | - | 1,870,000 |
| Nov 26, 2025 | 3.20 | 3.31 | 3.19 | 3.28 | 3.25 | 2.82% | 2,027,500 |
| Nov 25, 2025 | 3.15 | 3.24 | 3.13 | 3.19 | 3.16 | 1.27% | 2,725,000 |
| Nov 24, 2025 | 3.15 | 3.18 | 3.12 | 3.15 | 3.12 | 0.32% | 3,248,500 |
| Nov 21, 2025 | 3.27 | 3.27 | 3.10 | 3.14 | 3.11 | -5.14% | 5,900,220 |
| Nov 20, 2025 | 3.34 | 3.38 | 3.27 | 3.31 | 3.28 | -0.90% | 1,486,000 |
| Nov 19, 2025 | 3.38 | 3.42 | 3.30 | 3.34 | 3.31 | -1.18% | 1,395,750 |
| Nov 18, 2025 | 3.43 | 3.45 | 3.34 | 3.38 | 3.35 | -2.87% | 3,837,500 |
| Nov 17, 2025 | 3.52 | 3.52 | 3.44 | 3.48 | 3.45 | -1.14% | 2,345,000 |
| Nov 14, 2025 | 3.52 | 3.56 | 3.51 | 3.52 | 3.49 | -1.95% | 1,970,000 |
| Nov 13, 2025 | 3.58 | 3.60 | 3.51 | 3.59 | 3.56 | -1.37% | 2,356,423 |
| Nov 12, 2025 | 3.63 | 3.70 | 3.58 | 3.64 | 3.61 | 0.28% | 2,165,250 |
| Nov 11, 2025 | 3.65 | 3.67 | 3.58 | 3.63 | 3.60 | - | 1,570,000 |
| Nov 10, 2025 | 3.61 | 3.64 | 3.58 | 3.63 | 3.60 | 0.55% | 1,662,500 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.56 | 3.61 | 3.58 | -2.96% | 2,642,500 |
| Nov 6, 2025 | 3.60 | 3.72 | 3.55 | 3.72 | 3.69 | 3.33% | 2,211,000 |
| Nov 5, 2025 | 3.58 | 3.60 | 3.51 | 3.60 | 3.57 | -1.37% | 2,207,750 |
| Nov 4, 2025 | 3.77 | 3.77 | 3.60 | 3.65 | 3.62 | -2.93% | 2,142,500 |
| Nov 3, 2025 | 3.73 | 3.77 | 3.65 | 3.76 | 3.73 | 1.90% | 2,577,500 |
| Oct 31, 2025 | 3.81 | 3.81 | 3.65 | 3.69 | 3.66 | -3.15% | 9,275,000 |
| Oct 30, 2025 | 3.95 | 3.95 | 3.73 | 3.81 | 3.78 | -3.05% | 5,858,012 |
| Oct 28, 2025 | 4.03 | 4.03 | 3.88 | 3.93 | 3.90 | -2.48% | 1,431,000 |
| Oct 27, 2025 | 4.05 | 4.06 | 3.99 | 4.03 | 3.99 | 1.77% | 1,878,000 |
| Oct 24, 2025 | 3.83 | 4.01 | 3.83 | 3.96 | 3.93 | 2.86% | 3,197,920 |
| Oct 23, 2025 | 3.95 | 3.95 | 3.79 | 3.85 | 3.82 | -3.02% | 4,214,500 |
| Oct 22, 2025 | 4.00 | 4.05 | 3.96 | 3.97 | 3.94 | -1.73% | 1,403,500 |
| Oct 21, 2025 | 3.96 | 4.16 | 3.96 | 4.04 | 4.00 | 2.28% | 3,996,170 |
| Oct 20, 2025 | 3.96 | 4.01 | 3.90 | 3.95 | 3.92 | 0.51% | 3,363,250 |
| Oct 17, 2025 | 4.13 | 4.13 | 3.86 | 3.93 | 3.90 | -3.91% | 6,250,950 |
| Oct 16, 2025 | 4.14 | 4.17 | 4.05 | 4.09 | 4.05 | -0.49% | 2,405,000 |
| Oct 15, 2025 | 4.08 | 4.18 | 4.04 | 4.11 | 4.07 | 0.74% | 7,813,340 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.03 | 4.08 | 4.04 | -5.99% | 7,705,350 |