L.K. Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	2.44	2.52	2.40	2.48	2.48	1.64%	1,544,500
Jun 1, 2026	2.50	2.55	2.41	2.44	2.44	-0.81%	2,772,991
May 29, 2026	2.49	2.50	2.28	2.46	2.46	1.23%	13,923,870
May 28, 2026	2.49	2.50	2.39	2.43	2.43	-3.19%	3,569,950
May 27, 2026	2.59	2.59	2.48	2.51	2.51	-3.09%	3,707,167
May 26, 2026	2.66	2.67	2.50	2.59	2.59	-3.00%	7,267,500
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