L.K. Technology Holdings Limited (HKG:0558)
Hong Kong · Delayed Price · Currency is HKD 1.490
+0.015 (1.02%)
Aug 14, 2026, 1:28 PM HKT
L.K. Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -0.67% | 1,142,750 |
| Aug 12, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.66% | 785,500 |
| Aug 11, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 917,500 |
| Aug 10, 2026 | 1.53 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 1,528,000 |
| Aug 7, 2026 | 1.48 | 1.53 | 1.45 | 1.53 | 1.53 | 2.68% | 1,140,000 |
| Aug 6, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -2.61% | 2,034,000 |
| Aug 5, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 4.08% | 2,181,000 |
| Aug 4, 2026 | 1.52 | 1.53 | 1.44 | 1.47 | 1.47 | -3.29% | 2,082,500 |
| Aug 3, 2026 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 3.40% | 2,475,000 |
| Jul 31, 2026 | 1.45 | 1.56 | 1.45 | 1.47 | 1.47 | 1.38% | 3,547,500 |
| Jul 30, 2026 | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | 4.32% | 2,644,935 |
| Jul 29, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 1,870,006 |
| Jul 28, 2026 | 1.38 | 1.41 | 1.34 | 1.40 | 1.40 | - | 2,291,000 |
| Jul 27, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 2.94% | 1,452,500 |
| Jul 24, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -3.55% | 1,320,000 |
| Jul 23, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 2.92% | 1,327,500 |
| Jul 22, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 1,640,000 |
| Jul 21, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 1,467,506 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 1,252,500 |
| Jul 17, 2026 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -3.47% | 2,067,500 |
| Jul 16, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 5.11% | 3,435,000 |
| Jul 15, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 2,462,493 |
| Jul 14, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | -2.10% | 1,275,000 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -2.72% | 1,401,250 |
| Jul 10, 2026 | 1.44 | 1.53 | 1.42 | 1.47 | 1.47 | 2.08% | 2,775,000 |
| Jul 9, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | - | 1,882,500 |
| Jul 8, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | - | 4,105,250 |
| Jul 7, 2026 | 1.49 | 1.49 | 1.37 | 1.44 | 1.44 | -3.36% | 5,195,000 |
| Jul 6, 2026 | 1.56 | 1.57 | 1.47 | 1.49 | 1.49 | -0.67% | 2,856,296 |
| Jul 3, 2026 | 1.48 | 1.54 | 1.43 | 1.50 | 1.50 | 0.67% | 4,661,704 |
| Jul 2, 2026 | 1.55 | 1.59 | 1.42 | 1.49 | 1.49 | -3.87% | 5,197,500 |
| Jun 30, 2026 | 1.43 | 1.62 | 1.43 | 1.55 | 1.55 | 9.15% | 9,658,500 |
| Jun 29, 2026 | 1.66 | 1.67 | 1.36 | 1.42 | 1.42 | -27.18% | 16,348,200 |
| Jun 26, 2026 | 1.97 | 1.97 | 1.89 | 1.95 | 1.95 | -1.02% | 1,102,500 |
| Jun 25, 2026 | 2.03 | 2.06 | 1.95 | 1.97 | 1.97 | -2.48% | 1,682,604 |
| Jun 24, 2026 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -3.81% | 1,795,000 |
| Jun 23, 2026 | 2.17 | 2.17 | 2.07 | 2.10 | 2.10 | -3.23% | 1,887,000 |
| Jun 22, 2026 | 2.29 | 2.29 | 2.06 | 2.17 | 2.17 | -4.82% | 4,625,000 |
| Jun 18, 2026 | 2.22 | 2.28 | 2.18 | 2.28 | 2.28 | -0.87% | 2,099,750 |
| Jun 17, 2026 | 2.30 | 2.34 | 2.21 | 2.30 | 2.30 | - | 1,225,100 |
| Jun 16, 2026 | 2.33 | 2.33 | 2.20 | 2.30 | 2.30 | 0.88% | 1,675,000 |
| Jun 15, 2026 | 2.22 | 2.30 | 2.19 | 2.28 | 2.28 | 4.59% | 4,937,500 |
| Jun 12, 2026 | 2.26 | 2.34 | 2.18 | 2.18 | 2.18 | -3.54% | 2,630,000 |
| Jun 11, 2026 | 2.30 | 2.30 | 2.21 | 2.26 | 2.26 | -3.00% | 3,315,500 |
| Jun 10, 2026 | 2.37 | 2.37 | 2.27 | 2.33 | 2.33 | -1.69% | 1,068,250 |
| Jun 9, 2026 | 2.31 | 2.38 | 2.27 | 2.37 | 2.37 | 2.16% | 1,200,000 |
| Jun 8, 2026 | 2.33 | 2.39 | 2.27 | 2.32 | 2.32 | -2.93% | 2,360,000 |
| Jun 5, 2026 | 2.40 | 2.44 | 2.35 | 2.39 | 2.39 | -1.24% | 1,142,500 |
| Jun 4, 2026 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -3.20% | 1,512,500 |
| Jun 3, 2026 | 2.48 | 2.55 | 2.45 | 2.50 | 2.50 | 0.81% | 1,935,500 |