L.K. Technology Holdings Limited (HKG:0558)
Hong Kong · Delayed Price · Currency is HKD 1.220
-0.040 (-3.17%)
Sep 23, 2026, 4:08 PM HKT
L.K. Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.37 | -2.78% | 1,654,990 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.41 | -2.37% | 2,251,000 |
| Aug 26, 2026 | 1.47 | 1.56 | 1.47 | 1.48 | 1.44 | 0.68% | 2,480,000 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.43 | -0.34% | 805,000 |
| Aug 24, 2026 | 1.49 | 1.51 | 1.45 | 1.47 | 1.44 | -1.34% | 982,500 |
| Aug 21, 2026 | 1.46 | 1.53 | 1.45 | 1.49 | 1.46 | 1.02% | 1,021,000 |
| Aug 20, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.44 | -1.67% | 1,224,992 |
| Aug 19, 2026 | 1.56 | 1.56 | 1.45 | 1.50 | 1.47 | -3.54% | 2,208,493 |
| Aug 18, 2026 | 1.53 | 1.58 | 1.50 | 1.56 | 1.52 | 1.63% | 930,000 |
| Aug 17, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.50 | 2.68% | 1,060,000 |
| Aug 14, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.46 | 1.02% | 960,000 |
| Aug 13, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.44 | -0.67% | 1,142,750 |
| Aug 12, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.45 | -1.66% | 785,500 |
| Aug 11, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.48 | -0.66% | 917,500 |
| Aug 10, 2026 | 1.53 | 1.57 | 1.49 | 1.52 | 1.49 | -0.65% | 1,528,000 |
| Aug 7, 2026 | 1.48 | 1.53 | 1.45 | 1.53 | 1.50 | 2.68% | 1,140,000 |
| Aug 6, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.46 | -2.61% | 2,034,000 |
| Aug 5, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.50 | 4.08% | 2,181,000 |
| Aug 4, 2026 | 1.52 | 1.53 | 1.44 | 1.47 | 1.44 | -3.29% | 2,082,500 |
| Aug 3, 2026 | 1.47 | 1.57 | 1.47 | 1.52 | 1.49 | 3.40% | 2,475,000 |
| Jul 31, 2026 | 1.45 | 1.56 | 1.45 | 1.47 | 1.44 | 1.38% | 3,547,500 |
| Jul 30, 2026 | 1.39 | 1.48 | 1.39 | 1.45 | 1.42 | 4.32% | 2,644,935 |
| Jul 29, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.36 | -0.71% | 1,870,006 |
| Jul 28, 2026 | 1.38 | 1.41 | 1.34 | 1.40 | 1.37 | - | 2,291,000 |
| Jul 27, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.37 | 2.94% | 1,452,500 |
| Jul 24, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.33 | -3.55% | 1,320,000 |
| Jul 23, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.38 | 2.92% | 1,327,500 |
| Jul 22, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.34 | -2.14% | 1,640,000 |
| Jul 21, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.37 | 2.19% | 1,467,506 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.34 | -1.44% | 1,252,500 |
| Jul 17, 2026 | 1.40 | 1.43 | 1.36 | 1.39 | 1.36 | -3.47% | 2,067,500 |
| Jul 16, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.41 | 5.11% | 3,435,000 |