L.K. Technology Holdings Limited (HKG:0558)
Hong Kong · Delayed Price · Currency is HKD 2.670
+0.070 (2.69%)
May 22, 2026, 4:08 PM HKT
L.K. Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.65 | 2.70 | 2.59 | 2.67 | 2.67 | 2.69% | 1,132,750 |
| May 21, 2026 | 2.66 | 2.72 | 2.60 | 2.60 | 2.60 | -2.26% | 3,570,000 |
| May 20, 2026 | 2.69 | 2.72 | 2.66 | 2.66 | 2.66 | -3.97% | 2,502,500 |
| May 19, 2026 | 2.87 | 2.88 | 2.68 | 2.77 | 2.77 | -2.81% | 3,978,000 |
| May 18, 2026 | 2.92 | 2.92 | 2.70 | 2.85 | 2.85 | -2.73% | 3,970,000 |
| May 15, 2026 | 3.00 | 3.08 | 2.93 | 2.93 | 2.93 | -2.33% | 2,057,500 |
| May 14, 2026 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -2.91% | 1,235,000 |
| May 13, 2026 | 3.18 | 3.18 | 3.03 | 3.09 | 3.09 | -2.83% | 2,166,000 |
| May 12, 2026 | 3.16 | 3.19 | 3.07 | 3.18 | 3.18 | - | 2,512,750 |
| May 11, 2026 | 2.96 | 3.29 | 2.94 | 3.18 | 3.18 | 8.53% | 7,512,500 |
| May 8, 2026 | 2.80 | 2.95 | 2.80 | 2.93 | 2.93 | 3.53% | 1,673,420 |
| May 7, 2026 | 2.85 | 2.86 | 2.80 | 2.83 | 2.83 | 1.80% | 1,415,000 |
| May 6, 2026 | 2.78 | 2.84 | 2.75 | 2.78 | 2.78 | -0.71% | 960,250 |
| May 5, 2026 | 2.74 | 2.80 | 2.66 | 2.80 | 2.80 | 2.19% | 1,197,500 |
| 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 |