Lonking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	2.92	2.93	2.85	2.87	2.87	-	12,511,000
Sep 8, 2025	2.78	2.89	2.78	2.87	2.87	3.99%	22,681,700
Sep 5, 2025	2.75	2.79	2.72	2.76	2.76	0.36%	9,491,000
Sep 4, 2025	2.80	2.81	2.71	2.75	2.75	-0.36%	10,173,000
Sep 3, 2025	2.71	2.85	2.71	2.76	2.76	1.85%	15,518,536
Sep 2, 2025	2.76	2.87	2.71	2.71	2.71	-2.17%	8,148,000
Sep 1, 2025	2.70	2.80	2.70	2.77	2.77	2.59%	13,944,000
Aug 29, 2025	2.71	2.74	2.69	2.70	2.70	-	16,973,000
Aug 28, 2025	2.72	2.72	2.60	2.70	2.70	-1.46%	36,690,768
Aug 27, 2025	2.81	3.01	2.71	2.74	2.74	-1.08%	56,237,000
Aug 26, 2025	2.82	2.82	2.75	2.77	2.77	-1.77%	11,373,000
Aug 25, 2025	2.79	2.84	2.77	2.82	2.82	0.71%	10,612,000
Aug 22, 2025	2.81	2.84	2.77	2.80	2.80	-0.71%	8,043,483
Aug 21, 2025	2.81	2.87	2.79	2.82	2.82	-0.35%	10,220,768
Aug 20, 2025	2.84	2.85	2.76	2.83	2.83	-1.05%	13,417,290
Aug 19, 2025	2.86	2.88	2.82	2.86	2.86	0.70%	14,098,000
Aug 18, 2025	2.89	2.92	2.83	2.84	2.84	-1.73%	14,385,000
Aug 15, 2025	2.84	2.92	2.82	2.89	2.89	1.05%	15,310,000
Aug 14, 2025	2.93	2.95	2.85	2.86	2.86	-1.38%	14,345,171
Aug 13, 2025	2.93	3.00	2.89	2.90	2.90	-0.34%	23,200,000
Aug 12, 2025	2.85	2.92	2.82	2.91	2.91	1.75%	16,237,000
Aug 11, 2025	2.93	2.94	2.85	2.86	2.86	-1.04%	19,707,000
Aug 8, 2025	2.80	2.90	2.77	2.89	2.89	3.21%	27,419,000
Aug 7, 2025	2.80	2.81	2.75	2.80	2.80	-	13,548,500
Aug 6, 2025	2.71	2.80	2.70	2.80	2.80	3.70%	24,524,718
Aug 5, 2025	2.63	2.72	2.57	2.70	2.70	3.45%	19,396,000
Aug 4, 2025	2.62	2.65	2.60	2.61	2.61	-0.76%	15,797,000
Aug 1, 2025	2.68	2.68	2.61	2.63	2.63	-1.13%	13,114,000
Jul 31, 2025	2.68	2.72	2.61	2.66	2.66	-1.85%	23,666,000
Jul 30, 2025	2.70	2.72	2.63	2.71	2.71	0.37%	27,768,000
Jul 29, 2025	2.67	2.71	2.64	2.70	2.70	1.12%	28,725,000
Jul 28, 2025	2.68	2.73	2.63	2.67	2.67	-0.37%	28,101,000
Jul 25, 2025	2.68	2.73	2.66	2.68	2.68	-	39,703,222
Jul 24, 2025	2.63	2.71	2.61	2.68	2.68	1.90%	54,643,158
Jul 23, 2025	2.83	2.84	2.62	2.63	2.63	-5.40%	156,410,222
Jul 22, 2025	2.61	3.55	2.60	2.78	2.78	15.83%	825,751,000
Jul 21, 2025	2.45	2.47	2.38	2.40	2.40	0.42%	5,864,884
Jul 18, 2025	2.37	2.40	2.34	2.39	2.39	-	8,773,000
Jul 17, 2025	2.37	2.40	2.36	2.39	2.39	0.42%	5,452,000
Jul 16, 2025	2.35	2.40	2.35	2.38	2.38	1.28%	9,474,760
Jul 15, 2025	2.36	2.38	2.33	2.35	2.35	-0.84%	6,818,000
Jul 14, 2025	2.38	2.42	2.35	2.37	2.37	0.42%	7,991,000
Jul 11, 2025	2.31	2.37	2.29	2.36	2.36	2.16%	12,569,000
Jul 10, 2025	2.31	2.31	2.26	2.31	2.31	-	5,035,000
Jul 9, 2025	2.30	2.33	2.27	2.31	2.31	0.87%	5,275,144
Jul 8, 2025	2.29	2.35	2.27	2.29	2.29	-	8,828,000
Jul 7, 2025	2.28	2.32	2.23	2.29	2.29	-	8,701,000
Jul 4, 2025	2.26	2.30	2.20	2.29	2.29	1.33%	11,000,000
Jul 3, 2025	2.24	2.27	2.19	2.26	2.26	0.89%	15,894,000
Jul 2, 2025	2.11	2.39	2.10	2.24	2.24	6.16%	41,836,000