L.K. Technology Holdings Limited (HKG:0558)
Hong Kong · Delayed Price · Currency is HKD 2.740
+0.030 (1.11%)
May 4, 2026, 4:08 PM HKT
L.K. Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.72 | 2.80 | 2.70 | 2.74 | 2.74 | 1.11% | 1,335,750 |
| Apr 30, 2026 | 2.77 | 2.77 | 2.71 | 2.71 | 2.71 | -2.17% | 885,000 |
| Apr 29, 2026 | 2.68 | 2.79 | 2.68 | 2.77 | 2.77 | 0.73% | 905,000 |
| Apr 28, 2026 | 2.75 | 2.76 | 2.65 | 2.75 | 2.75 | -2.83% | 3,200,000 |
| Apr 27, 2026 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.43% | 823,000 |
| Apr 24, 2026 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -2.11% | 743,000 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.81 | 2.85 | 2.85 | -3.06% | 1,545,000 |
| Apr 22, 2026 | 2.90 | 2.94 | 2.87 | 2.94 | 2.94 | -0.68% | 898,690 |
| Apr 21, 2026 | 2.89 | 2.98 | 2.89 | 2.96 | 2.96 | 0.68% | 1,262,500 |
| Apr 20, 2026 | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | - | 550,000 |
| Apr 17, 2026 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | -0.68% | 736,500 |
| Apr 16, 2026 | 2.99 | 2.99 | 2.89 | 2.96 | 2.96 | 2.07% | 960,250 |
| Apr 15, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | - | 597,750 |
| Apr 14, 2026 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | -1.02% | 865,500 |
| Apr 13, 2026 | 2.84 | 2.95 | 2.80 | 2.93 | 2.93 | 1.38% | 2,628,000 |
| Apr 10, 2026 | 2.91 | 2.99 | 2.87 | 2.89 | 2.89 | -0.69% | 1,482,500 |
| Apr 9, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | -0.68% | 700,000 |
| Apr 8, 2026 | 2.76 | 2.95 | 2.76 | 2.93 | 2.93 | 6.16% | 2,556,500 |
| Apr 2, 2026 | 2.81 | 2.87 | 2.72 | 2.76 | 2.76 | -1.78% | 2,167,500 |
| Apr 1, 2026 | 2.65 | 2.85 | 2.65 | 2.81 | 2.81 | 8.08% | 2,440,000 |
| Mar 31, 2026 | 2.64 | 2.65 | 2.58 | 2.60 | 2.60 | 1.17% | 1,182,500 |
| Mar 30, 2026 | 2.60 | 2.60 | 2.50 | 2.57 | 2.57 | -1.91% | 1,980,250 |
| Mar 27, 2026 | 2.62 | 2.71 | 2.61 | 2.62 | 2.62 | - | 3,347,750 |
| Mar 26, 2026 | 2.67 | 2.67 | 2.61 | 2.62 | 2.62 | -1.87% | 1,357,500 |
| Mar 25, 2026 | 2.63 | 2.73 | 2.63 | 2.67 | 2.67 | 1.14% | 3,297,500 |
| Mar 24, 2026 | 2.67 | 2.69 | 2.57 | 2.64 | 2.64 | -1.49% | 3,025,250 |
| Mar 23, 2026 | 2.76 | 2.76 | 2.58 | 2.68 | 2.68 | -2.90% | 3,652,500 |
| Mar 20, 2026 | 2.84 | 2.84 | 2.69 | 2.76 | 2.76 | -2.47% | 3,727,750 |
| Mar 19, 2026 | 2.91 | 2.91 | 2.78 | 2.83 | 2.83 | -2.75% | 3,425,000 |
| Mar 18, 2026 | 2.94 | 2.95 | 2.90 | 2.91 | 2.91 | -1.02% | 1,483,494 |
| Mar 17, 2026 | 2.99 | 3.05 | 2.93 | 2.94 | 2.94 | -1.67% | 1,615,250 |
| Mar 16, 2026 | 2.97 | 2.99 | 2.91 | 2.99 | 2.99 | 0.67% | 1,147,500 |
| Mar 13, 2026 | 3.06 | 3.06 | 2.93 | 2.97 | 2.97 | -2.94% | 2,597,500 |
| Mar 12, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 575,000 |
| Mar 11, 2026 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | 0.65% | 1,267,500 |
| Mar 10, 2026 | 3.06 | 3.11 | 3.02 | 3.06 | 3.06 | 1.32% | 3,131,500 |
| Mar 9, 2026 | 3.00 | 3.03 | 2.89 | 3.02 | 3.02 | -1.31% | 2,375,500 |
| Mar 6, 2026 | 3.15 | 3.15 | 3.03 | 3.06 | 3.06 | 0.33% | 950,000 |
| Mar 5, 2026 | 3.12 | 3.13 | 2.99 | 3.05 | 3.05 | 2.01% | 2,953,700 |
| Mar 4, 2026 | 3.04 | 3.05 | 2.93 | 2.99 | 2.99 | -1.64% | 3,337,500 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.01 | 3.04 | 3.04 | -6.46% | 5,042,500 |
| Mar 2, 2026 | 3.35 | 3.35 | 3.16 | 3.25 | 3.25 | -3.27% | 2,975,000 |
| Feb 27, 2026 | 3.25 | 3.36 | 3.23 | 3.36 | 3.36 | 1.20% | 1,780,000 |
| Feb 26, 2026 | 3.38 | 3.40 | 3.24 | 3.32 | 3.32 | -3.21% | 3,445,000 |
| Feb 25, 2026 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | 0.88% | 1,918,750 |
| Feb 24, 2026 | 3.49 | 3.49 | 3.35 | 3.40 | 3.40 | -3.13% | 1,674,000 |
| Feb 23, 2026 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | 0.86% | 2,452,500 |
| Feb 20, 2026 | 3.32 | 3.54 | 3.31 | 3.48 | 3.48 | 5.14% | 2,852,500 |
| Feb 16, 2026 | 3.29 | 3.31 | 3.22 | 3.31 | 3.31 | 0.61% | 335,000 |
| Feb 13, 2026 | 3.31 | 3.36 | 3.27 | 3.29 | 3.29 | -3.24% | 1,774,000 |