L.K. Technology Holdings Limited (HKG:0558)
Hong Kong · Delayed Price · Currency is HKD 0.9100
-0.0300 (-3.19%)
Nov 10, 2026, 4:08 PM HKT
L.K. Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 445,000 |
| Nov 9, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | - | 742,500 |
| Nov 6, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.09% | 597,500 |
| Nov 5, 2026 | 1.00 | 1.03 | 0.95 | 0.97 | 0.97 | -2.51% | 1,630,363 |
| Nov 4, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 896,000 |
| Nov 3, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 1.49% | 260,000 |
| Nov 2, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 3.61% | 812,500 |
| Oct 30, 2026 | 1.01 | 1.01 | 0.90 | 0.97 | 0.97 | -3.48% | 3,237,500 |
| Oct 29, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.50% | 465,400 |
| Oct 28, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 467,500 |
| Oct 27, 2026 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 387,500 |
| Oct 26, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 180,000 |
| Oct 23, 2026 | 1.04 | 1.11 | 1.04 | 1.05 | 1.05 | -3.67% | 600,000 |
| Oct 22, 2026 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 917,500 |
| Oct 21, 2026 | 1.13 | 1.15 | 1.06 | 1.10 | 1.10 | -2.65% | 617,869 |
| Oct 20, 2026 | 1.05 | 1.15 | 1.01 | 1.13 | 1.13 | 7.62% | 1,562,000 |
| Oct 16, 2026 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -3.23% | 1,703,750 |
| Oct 15, 2026 | 1.07 | 1.09 | 1.03 | 1.09 | 1.09 | -2.25% | 942,750 |
| Oct 14, 2026 | 1.09 | 1.13 | 1.06 | 1.11 | 1.11 | 2.78% | 675,000 |
| Oct 13, 2026 | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | -0.92% | 877,500 |
| Oct 12, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 210,000 |
| Oct 9, 2026 | 1.16 | 1.18 | 1.06 | 1.11 | 1.11 | -1.33% | 1,055,000 |
| Oct 8, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -2.60% | 332,500 |
| Oct 7, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -0.43% | 765,000 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 575,000 |
| Oct 5, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 1,055,000 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 280,000 |
| Sep 30, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 340,000 |
| Sep 29, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 402,500 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 690,000 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 482,500 |
| Sep 24, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 1,205,000 |
| Sep 23, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 1,247,500 |
| Sep 22, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | 2.02% | 787,500 |
| Sep 21, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 1.65% | 2,019,040 |
| Sep 18, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -3.95% | 8,985,000 |
| Sep 17, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.39% | 260,500 |
| Sep 16, 2026 | 1.25 | 1.33 | 1.20 | 1.27 | 1.27 | 1.60% | 1,145,000 |
| Sep 15, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 1,035,000 |
| Sep 14, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 530,000 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | 0.38% | 377,500 |
| Sep 10, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.31 | -1.84% | 1,075,000 |
| Sep 9, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.33 | 0.37% | 487,500 |
| Sep 8, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.32 | -1.09% | 275,000 |
| Sep 7, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.34 | 3.01% | 617,500 |
| Sep 4, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.30 | 3.10% | 1,355,000 |
| Sep 3, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.26 | -1.90% | 1,202,500 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.29 | -2.23% | 1,375,749 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.31 | -1.82% | 1,205,500 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.34 | -2.14% | 1,113,000 |