L.K. Technology Holdings Limited (HKG:0558)
Hong Kong · Delayed Price · Currency is HKD 3.670
+0.080 (2.23%)
Jan 21, 2026, 4:08 PM HKT
L.K. Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.74 | 3.74 | 3.60 | 3.61 | - | -3.48% | 2,185,000 |
| Jan 16, 2026 | 3.54 | 3.81 | 3.54 | 3.74 | 3.74 | 6.25% | 7,531,750 |
| Jan 15, 2026 | 3.43 | 3.53 | 3.42 | 3.52 | 3.52 | 2.62% | 3,152,500 |
| Jan 14, 2026 | 3.59 | 3.65 | 3.39 | 3.43 | 3.43 | -4.46% | 3,970,500 |
| Jan 13, 2026 | 3.61 | 3.72 | 3.55 | 3.59 | 3.59 | 0.28% | 4,541,000 |
| Jan 12, 2026 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | 3.77% | 4,108,500 |
| Jan 9, 2026 | 3.36 | 3.53 | 3.36 | 3.45 | 3.45 | 2.68% | 3,332,500 |
| Jan 8, 2026 | 3.40 | 3.42 | 3.28 | 3.36 | 3.36 | - | 2,191,500 |
| Jan 7, 2026 | 3.32 | 3.48 | 3.32 | 3.36 | 3.36 | -2.04% | 3,475,500 |
| Jan 6, 2026 | 3.48 | 3.49 | 3.34 | 3.43 | 3.43 | -0.87% | 3,271,800 |
| Jan 5, 2026 | 3.52 | 3.59 | 3.41 | 3.46 | 3.46 | -1.70% | 4,069,000 |
| Jan 2, 2026 | 3.29 | 3.54 | 3.29 | 3.52 | 3.52 | 6.34% | 5,006,500 |
| Dec 31, 2025 | 3.30 | 3.37 | 3.28 | 3.31 | 3.31 | -0.60% | 715,000 |
| Dec 30, 2025 | 3.30 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 1,462,500 |
| Dec 29, 2025 | 3.31 | 3.42 | 3.25 | 3.26 | 3.26 | -2.40% | 2,090,000 |
| Dec 24, 2025 | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | 1.83% | 507,500 |
| 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 |