Lonking Holdings Limited (HKG:3339)
Hong Kong · Delayed Price · Currency is HKD 3.070
+0.410 (15.41%)
At close: Mar 27, 2026
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.85 | 3.21 | 2.85 | 3.07 | 3.07 | 15.41% | 71,592,000 |
| Mar 26, 2026 | 2.77 | 2.77 | 2.65 | 2.66 | 2.66 | -2.92% | 5,807,000 |
| Mar 25, 2026 | 2.70 | 2.75 | 2.67 | 2.74 | 2.74 | 3.40% | 7,791,714 |
| Mar 24, 2026 | 2.56 | 2.66 | 2.56 | 2.65 | 2.65 | 3.52% | 5,925,000 |
| Mar 23, 2026 | 2.64 | 2.66 | 2.51 | 2.56 | 2.56 | -4.83% | 10,753,120 |
| Mar 20, 2026 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -1.10% | 7,866,000 |
| Mar 19, 2026 | 2.82 | 2.82 | 2.69 | 2.72 | 2.72 | -4.23% | 13,269,000 |
| Mar 18, 2026 | 2.81 | 2.86 | 2.77 | 2.84 | 2.84 | 1.07% | 4,995,000 |
| Mar 17, 2026 | 2.85 | 2.89 | 2.80 | 2.81 | 2.81 | -1.40% | 5,598,000 |
| Mar 16, 2026 | 2.86 | 2.88 | 2.79 | 2.85 | 2.85 | -1.38% | 7,563,000 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | -2.69% | 5,215,000 |
| Mar 12, 2026 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | - | 4,934,000 |
| Mar 11, 2026 | 3.03 | 3.06 | 2.96 | 2.97 | 2.97 | -2.30% | 5,073,000 |
| Mar 10, 2026 | 2.97 | 3.08 | 2.97 | 3.04 | 3.04 | 3.05% | 7,447,000 |
| Mar 9, 2026 | 3.13 | 3.13 | 2.86 | 2.95 | 2.95 | -7.23% | 21,947,070 |
| Mar 6, 2026 | 3.15 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 2,901,000 |
| Mar 5, 2026 | 3.18 | 3.27 | 3.18 | 3.20 | 3.20 | 0.95% | 4,506,200 |
| Mar 4, 2026 | 3.27 | 3.28 | 3.14 | 3.17 | 3.17 | -2.16% | 7,058,000 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.22 | 3.24 | 3.24 | -5.54% | 10,849,880 |
| Mar 2, 2026 | 3.37 | 3.44 | 3.26 | 3.43 | 3.43 | 0.29% | 7,981,000 |
| Feb 27, 2026 | 3.35 | 3.44 | 3.27 | 3.42 | 3.42 | 1.18% | 7,164,000 |
| Feb 26, 2026 | 3.50 | 3.50 | 3.35 | 3.38 | 3.38 | -3.15% | 4,854,000 |
| Feb 25, 2026 | 3.53 | 3.53 | 3.45 | 3.49 | 3.49 | -0.85% | 4,773,000 |
| Feb 24, 2026 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | 1.44% | 5,096,768 |
| Feb 23, 2026 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | 0.29% | 4,521,000 |
| Feb 20, 2026 | 3.42 | 3.49 | 3.37 | 3.46 | 3.46 | 1.17% | 4,657,000 |
| Feb 16, 2026 | 3.38 | 3.44 | 3.34 | 3.42 | 3.42 | 2.09% | 1,577,000 |
| Feb 13, 2026 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | -2.90% | 3,690,000 |
| Feb 12, 2026 | 3.45 | 3.47 | 3.39 | 3.45 | 3.45 | 0.58% | 2,749,000 |
| Feb 11, 2026 | 3.41 | 3.43 | 3.37 | 3.43 | 3.43 | 1.18% | 3,477,239 |
| Feb 10, 2026 | 3.43 | 3.43 | 3.34 | 3.39 | 3.39 | -0.88% | 3,419,652 |
| Feb 9, 2026 | 3.30 | 3.48 | 3.30 | 3.42 | 3.42 | 4.91% | 16,833,220 |
| Feb 6, 2026 | 3.23 | 3.28 | 3.17 | 3.26 | 3.26 | -0.91% | 4,461,000 |
| Feb 5, 2026 | 3.33 | 3.33 | 3.18 | 3.29 | 3.29 | -2.37% | 9,134,000 |
| Feb 4, 2026 | 3.32 | 3.40 | 3.27 | 3.37 | 3.37 | 0.90% | 10,708,000 |
| Feb 3, 2026 | 3.11 | 3.35 | 3.11 | 3.34 | 3.34 | 6.71% | 16,906,000 |
| Feb 2, 2026 | 3.19 | 3.21 | 3.08 | 3.13 | 3.13 | -2.19% | 8,416,000 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | -0.93% | 7,830,000 |
| Jan 29, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | 1.25% | 10,601,310 |
| Jan 28, 2026 | 3.11 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 7,421,000 |
| Jan 27, 2026 | 3.04 | 3.13 | 3.01 | 3.13 | 3.13 | 2.29% | 4,982,000 |
| Jan 26, 2026 | 3.08 | 3.12 | 3.03 | 3.06 | 3.06 | -1.29% | 5,772,378 |
| Jan 23, 2026 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | -0.64% | 6,352,707 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.02 | 3.12 | 3.12 | -2.50% | 7,476,000 |
| Jan 21, 2026 | 3.20 | 3.25 | 3.14 | 3.20 | 3.20 | 1.91% | 14,511,000 |
| Jan 20, 2026 | 3.13 | 3.14 | 3.07 | 3.14 | 3.14 | 0.64% | 7,407,288 |
| Jan 19, 2026 | 3.08 | 3.13 | 3.07 | 3.12 | 3.12 | 0.32% | 3,004,000 |
| Jan 16, 2026 | 3.09 | 3.15 | 3.08 | 3.11 | 3.11 | 1.63% | 5,095,640 |
| Jan 15, 2026 | 3.07 | 3.15 | 3.06 | 3.06 | 3.06 | -1.29% | 4,667,000 |
| Jan 14, 2026 | 3.13 | 3.16 | 3.06 | 3.10 | 3.10 | -1.27% | 2,796,000 |